IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	33.60	33.96	33.47	33.96	33.96	-0.41%	56,785
Jul 7, 2026	34.26	34.26	33.94	34.10	34.10	-0.93%	13,101
Jul 6, 2026	34.47	34.53	34.25	34.42	34.42	1.09%	54,976
Jul 2, 2026	34.04	34.30	33.69	34.05	34.05	0.89%	52,648
Jul 1, 2026	33.78	33.89	33.65	33.75	33.75	-1.72%	24,686
Jun 30, 2026	34.15	34.42	34.15	34.34	34.34	0.20%	28,156
Jun 29, 2026	34.04	34.27	33.85	34.27	34.27	0.03%	19,538
Jun 26, 2026	34.10	34.44	33.88	34.26	34.26	-0.22%	51,922
Jun 25, 2026	34.47	34.50	34.22	34.34	34.34	1.36%	26,207
Jun 24, 2026	33.85	34.01	33.70	33.88	33.88	0.88%	31,400
Jun 23, 2026	33.63	33.89	33.57	33.58	33.58	-2.84%	71,042
Jun 22, 2026	34.83	34.83	33.26	34.56	34.56	-0.53%	36,241
Jun 18, 2026	34.83	34.98	34.78	34.95	34.75	1.34%	19,616
Jun 17, 2026	35.00	35.10	34.49	34.49	34.29	-0.90%	191,356
Jun 16, 2026	34.95	34.95	34.75	34.80	34.60	-0.13%	28,700
Jun 15, 2026	34.88	34.96	34.76	34.85	34.64	0.72%	8,845
Jun 12, 2026	34.40	34.72	34.40	34.60	34.39	0.04%	24,265
Jun 11, 2026	33.86	34.72	33.70	34.58	34.38	3.63%	209,674
Jun 10, 2026	33.63	33.84	33.31	33.37	33.17	-1.05%	32,946
Jun 9, 2026	34.10	34.10	33.32	33.73	33.53	0.27%	28,390
Jun 8, 2026	33.77	33.90	33.59	33.64	33.44	0.82%	96,353
Jun 5, 2026	34.19	34.51	33.36	33.36	33.16	-3.50%	42,665
Jun 4, 2026	34.51	34.76	34.46	34.57	34.37	-0.35%	25,541
Jun 3, 2026	34.82	34.82	34.56	34.69	34.49	-0.54%	24,011
Jun 2, 2026	34.75	35.02	34.73	34.88	34.68	0.09%	26,054
Jun 1, 2026	35.31	35.31	34.59	34.85	34.65	0.40%	42,201
May 29, 2026	34.80	34.96	34.70	34.71	34.51	0.29%	12,688
May 28, 2026	34.42	34.82	34.31	34.61	34.41	0.12%	41,200
May 27, 2026	34.65	34.74	34.41	34.57	34.37	0.09%	39,622
May 26, 2026	34.57	34.69	34.44	34.54	34.34	1.38%	9,807
May 22, 2026	34.14	34.24	34.07	34.07	33.87	-0.79%	9,379
May 21, 2026	33.96	34.43	33.91	34.34	34.14	1.09%	17,704
May 20, 2026	33.62	34.11	33.62	33.97	33.77	1.37%	83,852
May 19, 2026	33.41	33.78	33.41	33.51	33.31	-0.39%	34,452
May 18, 2026	33.69	33.77	33.44	33.64	33.44	0.69%	19,237
May 15, 2026	33.58	33.66	33.41	33.41	33.21	-2.18%	27,670
May 14, 2026	34.09	34.29	34.09	34.16	33.95	-0.13%	8,357
May 13, 2026	33.89	34.20	33.77	34.20	34.00	1.34%	116,290
May 12, 2026	33.80	33.82	33.56	33.75	33.55	-1.49%	35,893
May 11, 2026	34.15	34.30	34.14	34.26	34.06	0.42%	21,822
May 8, 2026	34.00	34.16	33.88	34.12	33.92	1.65%	252,179
May 7, 2026	34.21	34.21	33.16	33.56	33.36	-2.18%	172,907
May 6, 2026	34.21	34.65	34.01	34.31	34.11	2.60%	32,178
May 5, 2026	33.26	33.70	33.06	33.44	33.24	1.70%	660,977
May 4, 2026	33.12	33.20	32.53	32.88	32.69	-1.20%	23,861
May 1, 2026	33.33	33.41	33.22	33.28	33.09	0.03%	10,343
Apr 30, 2026	32.91	33.27	32.86	33.27	33.07	2.78%	17,034
Apr 29, 2026	32.61	32.66	32.27	32.37	32.18	-1.13%	24,755
Apr 28, 2026	32.70	32.84	32.59	32.74	32.55	-0.37%	7,726
Apr 27, 2026	33.09	33.10	32.86	32.86	32.67	-0.44%	12,190