Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	91.40	91.40	91.01	91.05	91.05	-0.38%	1,467
Jan 29, 2026	91.01	91.45	91.00	91.40	91.40	-0.05%	1,319
Jan 28, 2026	91.45	91.45	90.80	91.45	91.45	0.16%	657
Jan 27, 2026	90.51	91.30	90.51	91.30	91.30	-0.16%	2,274
Jan 26, 2026	91.50	91.50	90.50	91.45	91.45	-0.05%	4,181
Jan 23, 2026	91.50	91.80	91.26	91.50	91.50	-0.22%	1,107
Jan 22, 2026	91.23	91.70	91.23	91.70	91.70	-0.11%	162
Jan 21, 2026	91.40	91.80	91.25	91.80	91.80	0.44%	6,507
Jan 20, 2026	91.70	91.70	91.40	91.40	91.40	-0.44%	2,294
Jan 19, 2026	91.75	91.80	91.70	91.80	91.80	0.11%	1,007
Jan 16, 2026	91.80	91.80	91.66	91.70	91.70	-0.30%	1,708
Jan 15, 2026	91.66	91.98	91.66	91.98	91.98	0.20%	4,969
Jan 13, 2026	91.79	91.80	91.70	91.80	91.80	-	1,202
Jan 12, 2026	91.65	92.00	91.55	91.80	91.80	-0.21%	4,829
Jan 9, 2026	92.00	92.00	91.80	91.99	91.99	-	2,824
Jan 8, 2026	92.00	92.00	91.70	91.99	91.99	0.04%	2,209
Jan 7, 2026	92.00	92.00	91.71	91.95	91.95	-0.05%	3,129
Jan 6, 2026	91.85	92.00	91.55	92.00	92.00	0.11%	6,950
Jan 5, 2026	92.00	92.00	91.50	91.90	91.90	-0.02%	3,179
Jan 2, 2026	91.98	92.00	91.65	91.92	91.92	0.29%	1,959
Dec 31, 2025	91.77	91.97	91.60	91.65	91.65	0.16%	2,316
Dec 30, 2025	91.79	91.79	91.10	91.50	91.50	-	3,486
Dec 29, 2025	91.36	91.99	91.10	91.50	91.50	-0.22%	13,940
Dec 26, 2025	91.74	91.75	91.25	91.70	91.70	0.02%	13,810
Dec 25, 2025	91.70	91.70	91.00	91.68	91.68	0.75%	1,845
Dec 24, 2025	91.70	91.70	90.90	91.00	91.00	-0.76%	2,920
Dec 23, 2025	91.70	91.75	90.93	91.70	91.70	0.22%	5,157
Dec 22, 2025	91.90	91.90	90.90	91.50	91.50	-0.27%	2,011
Dec 19, 2025	91.90	91.90	91.00	91.75	91.75	-	3,509
Dec 18, 2025	92.00	92.00	91.00	91.75	91.75	0.05%	2,913
Dec 17, 2025	91.00	91.75	90.10	91.70	91.70	0.78%	891
Dec 16, 2025	91.00	91.00	90.00	90.99	90.99	-0.01%	1,572
Dec 15, 2025	91.00	94.00	89.30	91.00	91.00	-0.32%	23,411
Dec 12, 2025	89.65	91.30	89.65	91.29	91.29	0.10%	3,410
Dec 11, 2025	91.18	91.20	90.78	91.20	91.20	-	1,379
Dec 10, 2025	91.30	91.39	90.02	91.20	91.20	0.22%	910
Dec 9, 2025	91.00	91.45	90.00	91.00	90.00	1.11%	1,022
Dec 8, 2025	90.99	90.99	90.00	90.00	89.01	-	2,619
Dec 5, 2025	90.99	90.99	89.90	90.00	89.01	-0.97%	3,343
Dec 4, 2025	90.73	90.88	90.10	90.88	89.88	0.42%	2,880
Dec 3, 2025	90.77	90.77	90.20	90.50	89.51	1.57%	1,384
Dec 2, 2025	90.20	90.99	89.10	89.10	88.12	-1.01%	16,836
Dec 1, 2025	91.48	91.48	90.00	90.01	89.02	-1.47%	4,357
Nov 28, 2025	91.50	91.50	90.00	91.35	90.35	-0.05%	3,859
Nov 27, 2025	92.00	92.00	90.10	91.40	90.40	-0.11%	1,889
Nov 26, 2025	90.10	91.99	90.00	91.50	90.49	2.33%	6,341
Nov 25, 2025	89.42	89.99	89.42	89.42	88.44	0.02%	1,591
Nov 24, 2025	89.80	90.00	89.00	89.40	88.42	-0.61%	5,639
Nov 21, 2025	90.90	90.90	89.60	89.95	88.96	-1.14%	1,602
Nov 20, 2025	89.62	91.90	89.22	90.99	89.99	1.27%	10,468