IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	33.86	34.72	33.70	34.69	34.69	3.96%	27,506
Jun 10, 2026	33.63	33.78	33.31	33.37	33.37	-1.05%	3,288
Jun 9, 2026	34.10	34.10	33.32	33.73	33.73	0.27%	28,390
Jun 8, 2026	33.77	33.90	33.59	33.64	33.64	0.82%	96,353
Jun 5, 2026	34.19	34.51	33.36	33.36	33.36	-3.50%	42,665
Jun 4, 2026	34.51	34.76	34.46	34.57	34.57	-0.35%	25,541
Jun 3, 2026	34.82	34.82	34.56	34.69	34.69	-0.54%	24,011
Jun 2, 2026	34.75	35.02	34.73	34.88	34.88	0.09%	26,054
Jun 1, 2026	35.31	35.31	34.59	34.85	34.85	0.40%	42,201
May 29, 2026	34.80	34.96	34.70	34.71	34.71	0.29%	12,688
May 28, 2026	34.42	34.82	34.31	34.61	34.61	0.12%	41,200
May 27, 2026	34.65	34.74	34.41	34.57	34.57	0.09%	39,622
May 26, 2026	34.57	34.69	34.44	34.54	34.54	1.38%	9,807
May 22, 2026	34.14	34.24	34.07	34.07	34.07	-0.79%	9,379
May 21, 2026	33.96	34.43	33.91	34.34	34.34	1.09%	17,704
May 20, 2026	33.62	34.11	33.62	33.97	33.97	1.37%	83,852
May 19, 2026	33.41	33.78	33.41	33.51	33.51	-0.39%	34,452
May 18, 2026	33.69	33.77	33.44	33.64	33.64	0.69%	19,237
May 15, 2026	33.58	33.66	33.41	33.41	33.41	-2.18%	27,670
May 14, 2026	34.09	34.29	34.09	34.16	34.15	-0.13%	8,357
May 13, 2026	33.89	34.20	33.77	34.20	34.20	1.34%	116,290
May 12, 2026	33.80	33.82	33.56	33.75	33.75	-1.49%	35,893
May 11, 2026	34.15	34.30	34.14	34.26	34.26	0.42%	21,822
May 8, 2026	34.00	34.16	33.88	34.12	34.12	1.65%	252,179
May 7, 2026	34.21	34.21	33.16	33.56	33.56	-2.18%	172,907
May 6, 2026	34.21	34.65	34.01	34.31	34.31	2.60%	32,178
May 5, 2026	33.26	33.70	33.06	33.44	33.44	1.70%	660,977
May 4, 2026	33.12	33.20	32.53	32.88	32.88	-1.20%	23,861
May 1, 2026	33.33	33.41	33.22	33.28	33.28	0.03%	10,343
Apr 30, 2026	32.91	33.27	32.86	33.27	33.27	2.78%	17,034
Apr 29, 2026	32.61	32.66	32.27	32.37	32.37	-1.13%	24,755
Apr 28, 2026	32.70	32.84	32.59	32.74	32.74	-0.37%	7,726
Apr 27, 2026	33.09	33.10	32.86	32.86	32.86	-0.44%	12,190
Apr 24, 2026	32.92	33.04	32.85	33.01	33.01	0.59%	19,794
Apr 23, 2026	33.07	33.13	32.69	32.81	32.81	-0.96%	16,475
Apr 22, 2026	33.06	33.13	32.92	33.13	33.13	0.98%	35,302
Apr 21, 2026	33.32	33.32	32.59	32.81	32.81	-1.91%	22,517
Apr 20, 2026	33.29	33.45	33.28	33.45	33.45	-0.39%	17,555
Apr 17, 2026	33.56	33.71	33.31	33.58	33.58	1.73%	54,034
Apr 16, 2026	33.18	33.18	32.99	33.01	33.01	-0.24%	20,427
Apr 15, 2026	33.11	33.13	32.93	33.09	33.09	-0.06%	15,979
Apr 14, 2026	33.02	33.26	33.02	33.11	33.11	0.79%	28,260
Apr 13, 2026	32.54	33.00	32.41	32.85	32.85	0.40%	11,343
Apr 10, 2026	32.96	32.96	32.61	32.72	32.72	-0.49%	18,638
Apr 9, 2026	32.59	33.16	32.03	32.88	32.88	0.09%	172,138
Apr 8, 2026	33.41	33.65	32.18	32.85	32.85	3.03%	989,822
Apr 7, 2026	31.60	31.89	31.38	31.89	31.89	0.02%	26,012
Apr 6, 2026	31.94	31.98	31.76	31.88	31.88	0.25%	26,221
Apr 2, 2026	31.44	34.80	31.31	31.80	31.80	-0.78%	211,778
Apr 1, 2026	32.12	32.48	31.62	32.05	32.05	1.30%	210,762