Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	90.97	91.00	90.00	90.50	90.50	-0.33%	7,749
Mar 17, 2026	90.97	90.97	90.80	90.80	90.80	-	214
Mar 16, 2026	90.10	90.80	89.82	90.80	90.80	0.78%	8,225
Mar 13, 2026	90.60	90.98	90.10	90.10	90.10	-0.44%	4,286
Mar 12, 2026	90.20	90.50	90.20	90.50	90.50	0.33%	486
Mar 11, 2026	90.50	91.00	90.20	90.20	90.20	0.22%	801
Mar 10, 2026	89.92	90.50	89.92	90.00	90.00	-0.11%	12,070
Mar 9, 2026	90.88	90.90	89.52	90.10	90.10	-0.44%	3,515
Mar 6, 2026	90.88	91.00	90.00	90.50	90.50	-0.42%	8,015
Mar 5, 2026	90.80	90.95	90.00	90.88	90.88	0.36%	3,910
Mar 4, 2026	90.30	91.90	90.30	90.55	90.55	0.28%	3,380
Mar 3, 2026	90.51	90.52	89.01	90.30	90.30	-0.23%	18,126
Mar 2, 2026	92.00	92.40	90.50	90.51	90.51	-2.14%	7,931
Feb 27, 2026	92.10	92.49	92.10	92.49	92.49	0.10%	1,428
Feb 26, 2026	92.40	92.40	92.40	92.40	92.40	-0.11%	187
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