IMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.01	29.13	28.83	28.83	28.83	-1.13%	5,709
Feb 20, 2025	29.31	29.31	28.99	29.16	29.16	-0.26%	16,196
Feb 19, 2025	29.18	29.27	29.14	29.24	29.24	-1.43%	9,331
Feb 18, 2025	29.63	29.67	29.55	29.66	29.66	1.92%	15,783
Feb 14, 2025	29.27	29.27	29.02	29.10	29.10	0.17%	3,282
Feb 13, 2025	28.85	29.10	28.85	29.05	29.05	1.47%	22,087
Feb 12, 2025	28.52	28.76	28.52	28.63	28.63	-0.54%	9,405
Feb 11, 2025	28.35	28.83	28.35	28.79	28.79	0.61%	9,796
Feb 10, 2025	28.36	28.69	28.36	28.61	28.61	0.99%	6,915
Feb 7, 2025	28.55	28.55	28.33	28.33	28.33	-1.00%	5,717
Feb 6, 2025	28.60	28.62	28.55	28.62	28.62	0.05%	5,032
Feb 5, 2025	28.27	28.64	28.27	28.60	28.60	1.04%	6,506
Feb 4, 2025	28.17	28.32	28.17	28.31	28.31	1.49%	2,770
Feb 3, 2025	27.71	27.92	27.62	27.89	27.89	-0.39%	5,554
Jan 31, 2025	28.26	28.31	27.90	28.00	28.00	-0.32%	10,809
Jan 30, 2025	28.09	28.16	27.99	28.09	28.09	1.37%	6,259
Jan 29, 2025	27.84	27.84	27.71	27.71	27.71	0.06%	672
Jan 28, 2025	27.65	27.69	27.61	27.69	27.69	0.93%	2,220
Jan 27, 2025	27.45	27.48	27.34	27.44	27.44	-1.26%	6,294
Jan 24, 2025	27.79	27.83	27.79	27.79	27.79	0.25%	2,953
Jan 23, 2025	27.54	27.72	27.54	27.72	27.72	1.34%	6,358
Jan 22, 2025	27.44	27.47	27.35	27.35	27.35	0.71%	12,669
Jan 21, 2025	27.09	27.16	26.87	27.16	27.16	1.82%	6,024
Jan 17, 2025	26.63	26.72	26.63	26.68	26.68	-0.09%	16,681
Jan 16, 2025	26.69	26.77	26.62	26.70	26.70	-0.26%	6,144
Jan 15, 2025	26.73	26.78	26.70	26.77	26.77	1.27%	6,437
Jan 14, 2025	26.17	26.49	26.17	26.44	26.44	0.28%	21,834
Jan 13, 2025	26.47	26.47	26.00	26.36	26.36	-0.47%	21,165
Jan 10, 2025	26.45	26.69	26.45	26.49	26.49	-1.73%	8,221
Jan 8, 2025	26.81	26.95	26.77	26.95	26.95	0.26%	14,575
Jan 7, 2025	26.95	27.13	26.87	26.88	26.88	-0.48%	9,151
Jan 6, 2025	27.08	27.12	27.00	27.01	27.01	0.82%	6,160
Jan 3, 2025	26.66	26.84	26.59	26.79	26.79	0.64%	10,743
Jan 2, 2025	26.55	26.80	26.42	26.62	26.62	0.26%	27,077
Dec 31, 2024	26.70	26.70	26.47	26.55	26.55	-0.15%	25,383
Dec 30, 2024	26.67	26.67	26.45	26.59	26.59	-0.30%	10,555
Dec 27, 2024	26.79	26.83	26.62	26.67	26.67	-0.52%	9,078
Dec 26, 2024	26.13	26.89	26.13	26.81	26.81	0.41%	11,072
Dec 24, 2024	26.65	26.73	26.61	26.70	26.70	-4.06%	3,540
Dec 23, 2024	27.77	27.83	27.51	27.83	26.63	0.76%	4,698
Dec 20, 2024	27.29	27.78	27.25	27.62	26.43	0.22%	9,303
Dec 19, 2024	27.67	27.67	27.50	27.56	26.38	-	6,161
Dec 18, 2024	28.41	28.41	27.56	27.56	26.38	-2.12%	16,227
Dec 17, 2024	28.15	28.19	28.14	28.16	26.95	-0.54%	3,068
Dec 16, 2024	28.28	28.34	28.23	28.31	27.09	0.46%	20,186
Dec 13, 2024	28.28	28.28	28.13	28.18	26.97	-0.36%	3,465
Dec 12, 2024	28.42	28.47	28.28	28.28	27.06	-0.42%	4,823
Dec 11, 2024	28.30	28.41	28.24	28.40	27.18	1.03%	4,370
Dec 10, 2024	28.60	28.60	28.08	28.11	26.90	-1.47%	4,748
Dec 9, 2024	28.97	28.97	28.52	28.53	27.30	-0.83%	6,629
Dec 6, 2024	28.80	28.81	28.69	28.77	27.53	-0.73%	6,477
Dec 5, 2024	28.97	29.08	28.97	28.98	27.73	0.84%	2,917
Dec 4, 2024	28.50	28.83	28.50	28.74	27.50	0.63%	9,662
Dec 3, 2024	28.58	28.73	28.56	28.56	27.33	0.56%	5,568
Dec 2, 2024	28.04	28.48	28.04	28.40	27.18	0.59%	19,435
Nov 29, 2024	27.84	28.24	27.84	28.23	27.02	1.43%	13,498
Nov 27, 2024	27.66	27.84	27.66	27.84	26.64	0.38%	2,735
Nov 26, 2024	28.07	28.07	27.64	27.73	26.54	-0.22%	2,918
Nov 25, 2024	27.83	27.90	27.79	27.79	26.60	-0.14%	3,790
Nov 22, 2024	27.80	27.89	27.77	27.83	26.63	-0.27%	3,919
Nov 21, 2024	27.79	27.91	27.74	27.90	26.70	-0.02%	3,785
Nov 20, 2024	27.83	27.91	27.71	27.91	26.71	0.11%	2,090
Nov 19, 2024	27.72	28.14	27.72	27.88	26.68	0.46%	10,931
Nov 18, 2024	27.71	27.86	27.70	27.75	26.56	0.14%	2,172
Nov 15, 2024	28.00	28.00	27.65	27.71	26.52	-1.14%	1,170
Nov 14, 2024	28.09	28.20	28.03	28.03	26.82	0.32%	1,270
Nov 13, 2024	28.02	28.14	27.92	27.94	26.74	-0.96%	6,065
Nov 12, 2024	28.30	28.32	27.96	28.21	27.00	-1.05%	8,810
Nov 11, 2024	28.58	28.58	28.39	28.51	27.28	0.42%	30,731
Nov 8, 2024	28.40	28.41	28.16	28.39	27.17	-0.66%	18,029
Nov 7, 2024	28.53	28.58	28.41	28.58	27.35	1.35%	2,537
Nov 6, 2024	28.02	28.22	28.00	28.20	26.99	-0.53%	11,495
Nov 5, 2024	28.07	28.38	28.07	28.35	27.13	2.02%	1,511
Nov 4, 2024	27.73	28.06	27.73	27.79	26.60	-0.68%	6,275
Nov 1, 2024	27.89	27.98	27.89	27.98	26.78	0.76%	1,386
Oct 31, 2024	27.72	27.78	27.59	27.77	26.58	-0.22%	2,706
Oct 30, 2024	27.77	27.90	27.71	27.83	26.63	-0.68%	2,685
Oct 29, 2024	27.84	28.02	27.84	28.02	26.82	-	1,437
Oct 28, 2024	27.90	28.03	27.90	28.02	26.82	1.19%	4,198
Oct 25, 2024	27.64	27.94	27.64	27.69	26.50	-0.18%	3,048
Oct 24, 2024	27.77	27.93	27.70	27.74	26.55	0.34%	4,522
Oct 23, 2024	27.55	27.70	27.55	27.65	26.46	-0.75%	2,128
Oct 22, 2024	27.88	28.00	27.80	27.86	26.66	-0.83%	2,935
Oct 21, 2024	28.36	28.36	27.92	28.09	26.88	-1.52%	7,639
Oct 18, 2024	28.33	28.58	28.33	28.53	27.30	0.44%	4,310
Oct 17, 2024	28.65	28.65	28.40	28.40	27.18	-0.18%	8,910
Oct 16, 2024	28.31	28.45	28.31	28.45	27.23	0.74%	6,731
Oct 15, 2024	28.40	28.45	28.24	28.24	27.03	-0.35%	3,840
Oct 14, 2024	28.25	28.34	28.23	28.34	27.12	0.35%	2,379
Oct 11, 2024	28.14	28.30	28.14	28.24	27.03	1.07%	2,629
Oct 10, 2024	28.05	28.05	27.94	27.94	26.74	-1.17%	1,177
Oct 9, 2024	28.25	28.27	28.06	28.27	27.05	0.11%	3,173
Oct 8, 2024	28.10	28.34	28.10	28.24	27.03	0.50%	7,152
Oct 7, 2024	28.22	28.22	28.02	28.10	26.89	-0.46%	14,167
Oct 4, 2024	28.16	28.24	28.12	28.23	27.02	-0.25%	4,514
Oct 3, 2024	28.11	28.30	28.11	28.30	27.08	-0.53%	5,207
Oct 2, 2024	28.42	28.61	28.42	28.45	27.23	-0.54%	6,641
Oct 1, 2024	28.68	28.71	28.53	28.60	27.37	-0.72%	2,574
Sep 30, 2024	28.27	28.87	28.26	28.81	27.57	0.28%	9,361
Sep 27, 2024	28.99	28.99	28.61	28.73	27.49	-0.90%	4,117