IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	30.44	30.49	30.33	30.40	30.40	-0.34%	16,390
Jan 6, 2026	30.54	30.59	30.47	30.50	30.50	0.10%	45,645
Jan 5, 2026	30.17	30.48	30.17	30.47	30.47	1.09%	1,394
Jan 2, 2026	30.04	30.15	29.93	30.14	30.14	1.17%	138,942
Dec 31, 2025	29.84	29.86	29.71	29.79	29.79	-0.33%	13,848
Dec 30, 2025	29.90	30.00	29.86	29.89	29.89	0.13%	12,809
Dec 29, 2025	29.75	29.87	29.75	29.85	29.85	-0.07%	17,694
Dec 26, 2025	29.82	29.87	29.76	29.87	29.87	-0.17%	17,178
Dec 24, 2025	29.83	29.96	29.83	29.92	29.92	0.50%	15,262
Dec 23, 2025	29.77	29.85	29.73	29.77	29.77	0.47%	149,018
Dec 22, 2025	29.62	29.77	29.50	29.63	29.63	-0.80%	20,806
Dec 19, 2025	29.79	29.95	29.74	29.87	29.60	1.08%	107,393
Dec 18, 2025	29.61	29.72	29.52	29.55	29.29	0.75%	18,207
Dec 17, 2025	29.55	29.55	29.29	29.33	29.07	-0.77%	11,998
Dec 16, 2025	29.74	29.74	29.45	29.56	29.29	-0.98%	88,483
Dec 15, 2025	29.86	29.88	29.69	29.85	29.58	1.46%	25,238
Dec 12, 2025	29.57	29.58	29.33	29.42	29.16	-0.78%	18,125
Dec 11, 2025	29.59	29.86	29.59	29.65	29.39	0.51%	17,189
Dec 10, 2025	29.28	29.59	29.27	29.50	29.24	0.89%	48,338
Dec 9, 2025	29.30	29.37	29.22	29.24	28.98	-0.20%	7,847
Dec 8, 2025	29.27	29.30	29.17	29.30	29.04	0.17%	8,653
Dec 5, 2025	29.28	32.21	29.04	29.25	28.99	0.17%	14,697
Dec 4, 2025	29.22	29.26	28.82	29.20	28.94	-0.07%	23,410
Dec 3, 2025	29.06	29.22	29.06	29.22	28.96	0.55%	16,284
Dec 2, 2025	29.08	29.10	28.95	29.06	28.80	0.69%	14,216
Dec 1, 2025	29.02	29.12	28.73	28.86	28.60	-0.57%	25,366
Nov 28, 2025	28.94	29.06	28.94	29.03	28.77	0.16%	1,856
Nov 26, 2025	28.78	29.01	28.78	28.98	28.72	1.47%	8,507
Nov 25, 2025	28.46	28.64	28.43	28.56	28.31	0.58%	12,829
Nov 24, 2025	28.21	28.51	28.11	28.40	28.14	0.71%	195,767
Nov 21, 2025	28.04	28.24	27.90	28.20	27.94	1.10%	11,858
Nov 20, 2025	28.44	28.48	27.87	27.89	27.64	-1.27%	23,811
Nov 19, 2025	28.35	28.36	28.13	28.25	28.00	0.28%	18,539
Nov 18, 2025	28.16	28.31	28.08	28.17	27.92	-1.42%	8,559
Nov 17, 2025	28.89	28.93	28.52	28.58	28.32	-1.60%	21,917
Nov 14, 2025	28.88	29.11	28.88	29.04	28.78	-0.03%	5,389
Nov 13, 2025	29.27	29.29	28.92	29.05	28.79	-0.68%	52,386
Nov 12, 2025	29.14	29.31	29.14	29.25	28.99	1.18%	10,395
Nov 11, 2025	28.91	29.06	28.88	28.91	28.65	0.02%	17,348
Nov 10, 2025	28.74	28.94	28.74	28.91	28.65	1.10%	16,302
Nov 7, 2025	28.38	28.59	28.25	28.59	28.34	0.35%	80,479
Nov 6, 2025	28.65	28.65	28.40	28.49	28.24	-1.20%	18,134
Nov 5, 2025	28.67	28.91	28.67	28.84	28.58	1.16%	8,632
Nov 4, 2025	28.51	28.65	28.51	28.51	28.25	-1.62%	5,540
Nov 3, 2025	28.95	29.05	28.91	28.98	28.72	0.85%	5,905
Oct 31, 2025	28.74	28.79	28.58	28.73	28.47	0.52%	71,052
Oct 30, 2025	28.79	28.83	28.55	28.58	28.33	-0.83%	485,432
Oct 29, 2025	28.94	29.03	28.73	28.82	28.56	-0.62%	6,855
Oct 28, 2025	28.83	29.04	28.77	29.00	28.74	-0.24%	20,677
Oct 27, 2025	28.94	29.21	28.84	29.07	28.81	1.08%	27,604