IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.75	35.37	33.49	33.58	33.58	-0.49%	116,984
Nov 11, 2026	33.54	33.84	33.54	33.74	33.74	0.57%	105,526
Nov 10, 2026	33.62	33.63	33.36	33.55	33.55	-0.89%	22,285
Nov 9, 2026	33.52	33.86	33.35	33.85	33.85	2.76%	27,298
Nov 6, 2026	32.75	33.07	32.25	32.94	32.94	0.09%	926,846
Nov 5, 2026	33.99	33.99	32.91	32.91	32.91	-3.56%	31,352
Nov 4, 2026	34.04	34.21	33.94	34.12	34.12	1.74%	51,964
Nov 3, 2026	33.74	33.77	33.43	33.54	33.54	-0.12%	72,686
Nov 2, 2026	33.78	35.00	33.58	33.58	33.58	0.12%	48,028
Oct 30, 2026	33.69	33.73	33.41	33.54	33.54	-0.95%	30,595
Oct 29, 2026	33.76	33.88	33.67	33.86	33.86	0.36%	41,233
Oct 28, 2026	33.61	33.86	33.61	33.74	33.74	0.12%	38,304
Oct 27, 2026	33.54	33.73	33.45	33.70	33.70	0.78%	31,713
Oct 26, 2026	33.35	33.54	33.27	33.44	33.44	0.45%	38,545
Oct 23, 2026	33.26	33.44	32.45	33.29	33.29	-0.30%	40,416
Oct 22, 2026	33.33	33.54	33.24	33.39	33.39	-0.48%	101,273
Oct 21, 2026	33.73	33.73	33.50	33.55	33.55	0.15%	229,885
Oct 20, 2026	33.25	34.57	32.99	33.50	33.50	0.87%	43,448
Oct 19, 2026	33.35	33.48	33.19	33.21	33.21	0.06%	21,875
Oct 16, 2026	33.52	33.58	33.19	33.19	33.19	-0.24%	33,180
Oct 15, 2026	32.98	33.35	32.97	33.27	33.27	0.91%	35,609
Oct 14, 2026	32.98	33.15	32.84	32.97	32.97	-0.51%	52,155
Oct 13, 2026	33.24	33.29	33.04	33.14	33.14	0.09%	23,257
Oct 12, 2026	33.24	33.28	33.11	33.11	33.11	-0.57%	22,266
Oct 9, 2026	33.29	33.38	33.19	33.30	33.30	0.63%	30,863
Oct 8, 2026	33.11	33.17	32.97	33.09	33.09	-0.51%	31,152
Oct 7, 2026	33.19	33.35	33.11	33.26	33.26	-0.57%	22,767
Oct 6, 2026	33.67	33.70	33.40	33.45	33.45	-0.15%	92,703
Oct 5, 2026	33.53	33.68	33.23	33.50	33.50	-0.21%	40,660
Oct 2, 2026	33.52	33.72	33.37	33.57	33.57	1.18%	46,081
Oct 1, 2026	33.29	34.29	32.98	33.18	33.18	-0.72%	96,270
Sep 30, 2026	33.73	33.76	33.36	33.42	33.42	-0.48%	110,990
Sep 29, 2026	33.70	33.72	33.45	33.58	33.58	-0.44%	603,249
Sep 28, 2026	33.71	33.85	33.58	33.73	33.73	-0.44%	39,561
Sep 25, 2026	33.80	34.03	33.73	33.88	33.88	0.53%	68,221
Sep 24, 2026	33.81	34.06	33.56	33.70	33.70	-0.33%	47,728
Sep 23, 2026	33.99	33.99	33.73	33.81	33.81	-1.68%	36,036
Sep 22, 2026	34.23	34.46	34.15	34.39	34.39	0.85%	45,632
Sep 21, 2026	34.46	34.46	33.83	34.10	34.10	1.14%	21,236
Sep 18, 2026	34.17	34.17	33.78	34.10	33.71	-1.07%	36,301
Sep 17, 2026	34.59	34.64	34.36	34.47	34.08	0.91%	20,785
Sep 16, 2026	34.40	34.45	33.92	34.16	33.77	-0.06%	20,051
Sep 15, 2026	34.21	34.28	34.12	34.18	33.79	-0.15%	34,231
Sep 14, 2026	34.29	34.47	34.07	34.23	33.84	-0.93%	18,222
Sep 11, 2026	34.63	34.77	34.55	34.55	34.16	0.88%	82,494
Sep 10, 2026	34.57	35.09	34.23	34.25	33.86	-1.50%	98,474
Sep 9, 2026	34.99	35.05	34.69	34.77	34.38	-0.74%	53,341
Sep 8, 2026	35.12	35.17	34.98	35.03	34.63	-0.20%	29,746
Sep 4, 2026	35.04	35.23	34.87	35.10	34.70	0.23%	30,404
Sep 3, 2026	34.97	35.17	34.87	35.02	34.62	0.89%	25,277