IMCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	84.97	85.20	84.41	85.20	85.20	-0.21%	39,888
Jan 29, 2026	85.62	85.67	85.02	85.38	85.38	0.20%	38,929
Jan 28, 2026	85.34	85.71	84.99	85.21	85.21	-0.29%	21,112
Jan 27, 2026	85.44	85.54	85.20	85.46	85.46	-0.09%	22,613
Jan 26, 2026	85.45	85.83	85.37	85.54	85.54	0.28%	29,348
Jan 23, 2026	85.83	85.83	85.05	85.30	85.30	-0.42%	29,854
Jan 22, 2026	85.91	86.12	85.62	85.66	85.66	0.11%	20,534
Jan 21, 2026	84.85	85.73	84.83	85.57	85.57	1.45%	26,358
Jan 20, 2026	84.78	85.00	84.20	84.35	84.35	-1.25%	56,992
Jan 16, 2026	85.69	85.69	85.29	85.42	85.42	-0.36%	56,639
Jan 15, 2026	85.45	85.96	85.45	85.73	85.73	0.34%	33,592
Jan 14, 2026	85.08	85.60	85.08	85.44	85.44	0.57%	29,796
Jan 13, 2026	85.12	85.12	84.63	84.95	84.95	0.07%	27,454
Jan 12, 2026	84.82	84.94	84.43	84.89	84.89	-0.11%	23,540
Jan 9, 2026	85.08	85.24	84.76	84.99	84.99	0.27%	38,471
Jan 8, 2026	83.47	85.02	83.39	84.76	84.76	1.35%	44,160
Jan 7, 2026	84.75	84.75	83.60	83.63	83.63	-1.14%	24,765
Jan 6, 2026	83.65	84.67	83.65	84.60	84.60	0.91%	64,926
Jan 5, 2026	83.16	84.13	83.01	83.84	83.84	1.05%	27,532
Jan 2, 2026	82.56	83.21	81.97	82.97	82.97	0.76%	29,467
Dec 31, 2025	83.01	83.01	82.31	82.34	82.34	-0.76%	38,544
Dec 30, 2025	83.12	83.15	82.92	82.97	82.97	0.01%	80,022
Dec 29, 2025	83.01	83.15	82.90	82.96	82.96	-0.29%	28,835
Dec 26, 2025	83.25	83.25	82.91	83.20	83.20	0.01%	13,160
Dec 24, 2025	82.96	83.31	82.88	83.19	83.19	0.38%	15,922
Dec 23, 2025	83.06	83.19	82.70	82.88	82.88	-0.22%	31,040
Dec 22, 2025	82.63	83.09	82.63	83.06	83.06	0.80%	23,751
Dec 19, 2025	82.35	82.74	82.32	82.40	82.40	0.18%	28,209
Dec 18, 2025	82.59	82.88	82.10	82.25	82.25	0.04%	43,712
Dec 17, 2025	82.41	82.64	82.07	82.21	82.21	0.05%	26,868
Dec 16, 2025	82.99	83.02	81.96	82.17	82.17	-1.64%	37,558
Dec 15, 2025	83.83	83.83	83.13	83.54	83.00	0.26%	15,939
Dec 12, 2025	84.04	84.15	83.21	83.32	82.78	-0.64%	22,744
Dec 11, 2025	83.11	83.99	83.11	83.85	83.31	0.81%	23,962
Dec 10, 2025	81.83	83.34	81.77	83.18	82.64	1.73%	31,002
Dec 9, 2025	81.68	82.27	81.68	81.77	81.24	0.09%	36,163
Dec 8, 2025	82.36	82.36	81.68	81.69	81.17	-0.67%	12,675
Dec 5, 2025	82.12	82.66	82.12	82.24	81.71	0.27%	37,105
Dec 4, 2025	81.92	82.24	81.79	82.02	81.49	0.20%	21,513
Dec 3, 2025	81.38	81.95	81.38	81.86	81.33	0.81%	15,866
Dec 2, 2025	81.71	81.71	80.93	81.20	80.68	-0.25%	13,380
Dec 1, 2025	81.47	81.90	81.38	81.41	80.88	-0.57%	15,549
Nov 28, 2025	81.51	82.09	81.35	81.88	81.35	0.58%	5,095
Nov 26, 2025	80.84	81.70	80.84	81.40	80.87	0.93%	22,316
Nov 25, 2025	79.78	80.79	79.78	80.65	80.13	1.28%	25,313
Nov 24, 2025	79.52	79.80	79.07	79.63	79.11	0.56%	25,287
Nov 21, 2025	77.84	79.58	77.84	79.18	78.67	1.98%	52,626
Nov 20, 2025	79.25	79.59	77.65	77.65	77.14	-1.08%	20,927
Nov 19, 2025	78.93	78.97	78.24	78.49	77.98	-0.59%	19,143
Nov 18, 2025	78.37	79.39	78.37	78.96	78.45	0.25%	61,023