IMRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	48.83	49.34	47.85	49.07	49.07	1.31%	97,921
Jun 25, 2025	49.71	49.71	48.15	48.43	48.43	-0.80%	36,044
Jun 24, 2025	48.00	49.33	47.51	48.82	48.82	4.12%	31,825
Jun 23, 2025	47.00	47.22	45.00	46.89	46.89	-0.71%	44,566
Jun 20, 2025	48.81	48.81	46.65	47.22	47.22	-1.40%	22,848
Jun 18, 2025	47.87	48.93	47.58	47.89	47.89	-0.73%	20,187
Jun 17, 2025	50.22	50.22	47.22	48.24	48.24	-3.52%	27,686
Jun 16, 2025	51.50	51.50	49.39	50.00	50.00	1.83%	27,949
Jun 13, 2025	50.76	50.76	47.88	49.10	49.10	-3.26%	26,683
Jun 12, 2025	50.76	51.33	50.26	50.76	50.76	-1.30%	6,335
Jun 11, 2025	52.26	52.26	50.79	51.43	51.43	-0.21%	11,175
Jun 10, 2025	50.94	51.73	50.94	51.54	51.54	0.73%	8,579
Jun 9, 2025	51.92	51.92	49.99	51.17	51.17	1.55%	21,337
Jun 6, 2025	51.00	51.00	49.99	50.39	50.39	4.64%	10,013
Jun 5, 2025	50.05	50.05	48.00	48.16	48.16	-3.28%	5,500
Jun 4, 2025	48.55	49.94	48.55	49.79	49.79	1.57%	6,721
Jun 3, 2025	46.97	49.42	46.87	49.02	49.02	5.39%	8,250
Jun 2, 2025	45.89	46.66	45.57	46.51	46.51	1.46%	10,105
May 30, 2025	47.15	47.15	45.84	45.84	45.84	-2.58%	7,291
May 29, 2025	48.25	48.25	46.85	47.06	47.06	-1.59%	21,639
May 28, 2025	51.39	51.39	47.82	47.82	47.82	-7.46%	13,335
May 27, 2025	50.81	51.69	48.56	51.67	51.67	9.46%	6,598
May 23, 2025	48.19	48.41	46.60	47.21	47.21	-19.72%	16,142
May 22, 2025	59.58	59.58	58.80	58.80	49.10	-1.16%	957
May 21, 2025	59.49	59.49	59.49	59.49	49.67	-1.33%	95
May 20, 2025	59.73	60.29	59.73	60.29	50.34	-0.56%	486
May 19, 2025	59.38	60.62	59.38	60.62	50.62	-0.17%	1,053
May 16, 2025	60.73	60.73	60.73	60.73	50.71	4.45%	34
May 15, 2025	58.15	58.15	57.99	58.14	48.54	-1.65%	639
May 14, 2025	59.11	59.11	59.11	59.11	49.36	-0.56%	123
May 13, 2025	59.31	59.45	59.31	59.45	49.64	0.23%	1,065
May 12, 2025	59.31	59.31	59.31	59.31	49.52	0.53%	119
May 9, 2025	57.22	58.99	57.22	58.99	49.26	3.51%	3,489
May 8, 2025	56.99	56.99	56.99	56.99	47.59	3.80%	35
May 7, 2025	54.91	54.91	54.91	54.91	45.85	1.13%	251
May 6, 2025	54.29	54.29	54.29	54.29	45.33	0.50%	20
May 5, 2025	54.13	54.60	54.02	54.02	45.11	-5.04%	438
May 2, 2025	56.37	56.90	56.37	56.89	47.50	2.13%	646
May 1, 2025	56.37	56.37	55.70	55.70	46.51	2.73%	128
Apr 30, 2025	54.22	54.22	54.22	54.22	45.27	-2.95%	139
Apr 29, 2025	55.74	55.93	55.74	55.87	46.65	0.84%	764
Apr 28, 2025	55.41	55.41	55.41	55.41	46.26	-0.41%	45
Apr 25, 2025	55.64	55.64	55.64	55.64	46.45	1.43%	48
Apr 24, 2025	55.01	55.01	54.85	54.85	45.80	-0.23%	302
Apr 23, 2025	55.00	55.00	54.98	54.98	45.91	1.22%	218
Apr 22, 2025	52.93	54.32	52.92	54.32	45.35	9.01%	1,128
Apr 21, 2025	51.70	51.70	49.82	49.82	41.60	-2.58%	467
Apr 17, 2025	49.63	51.14	49.63	51.14	42.70	2.54%	921
Apr 16, 2025	49.87	49.87	49.87	49.87	41.64	-1.65%	134
Apr 15, 2025	52.05	52.05	49.93	50.71	42.34	-2.58%	1,681