Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	92.50	92.50	91.10	92.50	92.50	2.09%	1,370
Feb 24, 2026	92.48	92.48	90.61	90.61	90.61	-2.02%	18,137
Feb 23, 2026	92.48	92.50	92.03	92.48	92.48	-	2,125
Feb 20, 2026	92.48	92.48	92.47	92.48	92.48	-	595
Feb 19, 2026	92.00	92.49	91.50	92.48	92.48	1.63%	826
Feb 18, 2026	92.00	92.00	91.00	91.00	91.00	-1.07%	5,528
Feb 17, 2026	91.20	92.00	91.20	91.98	91.98	0.20%	1,440
Feb 16, 2026	91.80	91.80	91.50	91.80	91.80	-	3,130
Feb 13, 2026	91.52	91.80	91.05	91.80	91.80	0.03%	4,349
Feb 12, 2026	91.50	91.77	91.50	91.77	91.77	0.30%	1,052
Feb 11, 2026	91.79	91.79	91.10	91.50	91.50	-	658
Feb 10, 2026	91.66	91.78	91.02	91.50	91.50	0.48%	735
Feb 9, 2026	91.50	91.77	91.00	91.06	91.06	-0.48%	4,484
Feb 6, 2026	91.79	91.79	91.02	91.50	91.50	0.22%	2,173
Feb 5, 2026	91.80	91.80	91.30	91.30	91.30	-0.05%	1,594
Feb 4, 2026	91.69	91.80	91.30	91.35	91.35	-0.05%	1,137
Feb 3, 2026	91.39	91.60	91.35	91.40	91.40	0.40%	1,300
Feb 2, 2026	91.02	91.39	91.00	91.04	91.04	-0.01%	1,471
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