IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	34.59	34.64	34.36	34.47	34.47	0.91%	20,785
Sep 16, 2026	34.40	34.45	33.92	34.16	34.16	-0.06%	20,051
Sep 15, 2026	34.21	34.28	34.12	34.18	34.18	-0.15%	34,231
Sep 14, 2026	34.29	34.47	34.07	34.23	34.23	-0.93%	18,222
Sep 11, 2026	34.63	34.77	34.55	34.55	34.55	0.88%	82,494
Sep 10, 2026	34.57	35.09	34.23	34.25	34.25	-1.50%	98,474
Sep 9, 2026	34.99	35.05	34.69	34.77	34.77	-0.74%	53,341
Sep 8, 2026	35.12	35.17	34.98	35.03	35.03	-0.20%	29,746
Sep 4, 2026	35.04	35.23	34.87	35.10	35.10	0.23%	30,404
Sep 3, 2026	34.97	35.17	34.87	35.02	35.02	0.89%	25,277
Sep 2, 2026	34.68	34.78	34.64	34.71	34.71	0.49%	27,160
Sep 1, 2026	34.76	34.87	33.66	34.54	34.54	-1.03%	53,129
Aug 31, 2026	34.99	35.01	34.76	34.90	34.90	0.32%	43,216
Aug 28, 2026	35.10	35.11	34.79	34.79	34.79	-0.69%	48,311
Aug 27, 2026	35.11	35.12	34.94	35.03	35.03	-0.26%	35,990
Aug 26, 2026	35.17	35.21	35.07	35.12	35.12	-0.71%	51,434
Aug 25, 2026	35.25	35.37	35.07	35.37	35.37	1.43%	32,219
Aug 24, 2026	35.06	35.06	34.75	34.87	34.87	-1.28%	128,252
Aug 21, 2026	35.20	35.34	35.18	35.32	35.32	0.93%	14,902
Aug 20, 2026	34.91	35.08	34.82	35.00	35.00	0.51%	28,384
Aug 19, 2026	34.73	34.89	34.70	34.82	34.82	1.54%	22,314
Aug 18, 2026	34.75	34.83	34.29	34.29	34.29	-1.87%	98,034
Aug 17, 2026	35.00	35.18	34.87	34.95	34.95	0.33%	16,387
Aug 14, 2026	35.01	35.12	34.65	34.83	34.83	-0.29%	160,947
Aug 13, 2026	34.91	35.06	34.82	34.93	34.93	0.27%	57,586
Aug 12, 2026	34.84	34.95	34.75	34.84	34.84	0.56%	264,589
Aug 11, 2026	34.76	34.76	34.20	34.64	34.64	0.35%	39,936
Aug 10, 2026	34.60	34.69	34.51	34.52	34.52	-0.78%	27,005
Aug 7, 2026	34.94	34.94	34.67	34.79	34.79	0.80%	35,710
Aug 6, 2026	34.65	34.69	34.46	34.52	34.51	-0.62%	82,648
Aug 5, 2026	34.84	34.84	34.59	34.73	34.73	0.09%	78,657
Aug 4, 2026	34.54	34.71	34.42	34.70	34.70	1.42%	110,171
Aug 3, 2026	34.19	34.27	34.03	34.22	34.21	0.01%	27,899
Jul 31, 2026	34.39	34.39	33.74	34.21	34.21	-0.84%	574,858
Jul 30, 2026	34.07	34.50	34.04	34.50	34.50	1.92%	90,824
Jul 29, 2026	33.69	34.00	33.14	33.85	33.85	0.56%	40,638
Jul 28, 2026	33.41	34.45	33.41	33.66	33.66	0.42%	21,066
Jul 27, 2026	33.77	33.77	32.59	33.52	33.52	0.30%	19,068
Jul 24, 2026	33.40	33.56	33.31	33.42	33.42	-0.12%	29,360
Jul 23, 2026	33.55	33.74	33.32	33.46	33.46	-1.06%	107,025
Jul 22, 2026	34.01	34.05	33.80	33.82	33.82	-0.12%	28,784
Jul 21, 2026	33.69	33.90	33.60	33.86	33.86	1.29%	8,233
Jul 20, 2026	33.62	33.66	33.42	33.43	33.43	-0.28%	20,895
Jul 17, 2026	33.34	33.84	33.34	33.52	33.52	0.30%	13,978
Jul 16, 2026	33.37	33.67	33.37	33.42	33.42	-0.98%	153,178
Jul 15, 2026	33.82	33.89	33.60	33.75	33.75	-0.15%	21,735
Jul 14, 2026	33.80	33.98	33.80	33.80	33.80	1.35%	18,331
Jul 13, 2026	33.49	33.67	33.35	33.35	33.35	-2.14%	50,866
Jul 10, 2026	34.02	34.17	33.95	34.08	34.08	-	52,214
Jul 9, 2026	33.85	34.13	33.85	34.08	34.08	0.35%	525,579