IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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