IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	52,152
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
Sep 2, 2026	34.68	34.78	34.64	34.71	34.32	0.49%	27,160
Sep 1, 2026	34.76	34.87	33.66	34.54	34.15	-1.03%	53,129
Aug 31, 2026	34.99	35.01	34.76	34.90	34.51	0.32%	43,216
Aug 28, 2026	35.10	35.11	34.79	34.79	34.40	-0.69%	48,311
Aug 27, 2026	35.11	35.12	34.94	35.03	34.63	-0.26%	35,990
Aug 26, 2026	35.17	35.21	35.07	35.12	34.72	-0.71%	51,434
Aug 25, 2026	35.25	35.37	35.07	35.37	34.97	1.43%	32,219
Aug 24, 2026	35.06	35.06	34.75	34.87	34.48	-1.28%	128,252
Aug 21, 2026	35.20	35.34	35.18	35.32	34.92	0.93%	14,902
Aug 20, 2026	34.91	35.08	34.82	35.00	34.60	0.51%	28,384
Aug 19, 2026	34.73	34.89	34.70	34.82	34.42	1.54%	22,314
Aug 18, 2026	34.75	34.83	34.29	34.29	33.90	-1.87%	98,034
Aug 17, 2026	35.00	35.18	34.87	34.95	34.55	0.33%	16,387
Aug 14, 2026	35.01	35.12	34.65	34.83	34.44	-0.29%	160,947
Aug 13, 2026	34.91	35.06	34.82	34.93	34.54	0.27%	57,586
Aug 12, 2026	34.84	34.95	34.75	34.84	34.44	0.56%	264,589
Aug 11, 2026	34.76	34.76	34.20	34.64	34.25	0.35%	39,936
Aug 10, 2026	34.60	34.69	34.51	34.52	34.13	-0.78%	27,005
Aug 7, 2026	34.94	34.94	34.67	34.79	34.40	0.80%	35,710
Aug 6, 2026	34.65	34.69	34.46	34.52	34.12	-0.62%	82,648