IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.39	34.39	33.74	34.21	34.21	-0.84%	6,069
Jul 30, 2026	34.02	34.50	33.94	34.50	34.50	1.92%	2,825
Jul 29, 2026	33.69	33.89	33.10	33.85	33.85	0.56%	11,197
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
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