IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.58	37.96	37.47	37.47	37.47	0.38%	431,959
Jul 23, 2026	37.35	37.46	37.19	37.33	37.33	-0.72%	122,617
Jul 22, 2026	37.88	38.14	37.60	37.60	37.60	-0.37%	187,043
Jul 21, 2026	37.76	37.90	37.54	37.74	37.74	-1.59%	857,283
Jul 20, 2026	38.38	38.49	38.15	38.35	38.35	-1.03%	151,009
Jul 17, 2026	38.84	39.29	38.45	38.75	38.75	-0.10%	149,762
Jul 16, 2026	37.03	38.80	37.02	38.79	38.79	5.01%	545,977
Jul 15, 2026	36.54	37.03	36.50	36.94	36.94	3.88%	251,478
Jul 14, 2026	36.00	36.06	35.50	35.56	35.56	-0.53%	405,140
Jul 13, 2026	36.17	36.27	35.75	35.75	35.75	-2.16%	196,299
Jul 10, 2026	36.49	36.71	36.36	36.54	36.54	-0.57%	95,873
Jul 9, 2026	36.94	37.10	36.75	36.75	36.75	-1.10%	165,074
Jul 8, 2026	36.90	37.23	36.72	37.16	37.16	0.26%	141,362
Jul 7, 2026	37.51	37.54	36.98	37.07	37.07	-0.15%	138,460
Jul 6, 2026	37.22	37.46	37.00	37.12	37.12	-2.34%	196,880
Jul 2, 2026	37.78	38.23	37.75	38.01	38.01	3.18%	209,021
Jul 1, 2026	36.81	36.98	36.54	36.84	36.84	-0.86%	120,616
Jun 30, 2026	37.32	37.41	37.08	37.16	37.16	0.24%	132,370
Jun 29, 2026	36.83	37.15	36.76	37.07	37.07	0.19%	131,877
Jun 26, 2026	37.11	37.18	36.90	37.00	37.00	0.46%	131,134
Jun 25, 2026	36.68	36.96	36.63	36.83	36.83	-0.06%	165,320
Jun 24, 2026	36.93	36.96	36.66	36.85	36.85	0.28%	126,071
Jun 23, 2026	36.55	36.79	36.50	36.75	36.75	0.74%	127,790
Jun 22, 2026	36.50	36.65	36.34	36.48	36.48	-0.61%	264,591
Jun 18, 2026	36.80	36.89	36.61	36.71	36.71	-1.22%	220,694
Jun 17, 2026	37.46	37.56	36.99	37.16	37.16	-1.90%	226,063
Jun 16, 2026	37.80	38.09	37.72	37.88	37.88	0.40%	247,478
Jun 15, 2026	37.74	37.90	37.63	37.73	37.73	-0.13%	204,781
Jun 12, 2026	37.68	37.92	37.61	37.78	37.78	0.24%	132,059
Jun 11, 2026	37.83	37.86	37.40	37.69	37.69	0.45%	175,032
Jun 10, 2026	37.27	37.76	37.11	37.52	37.52	1.57%	316,002
Jun 9, 2026	37.06	37.11	36.59	36.94	36.94	-	179,380
Jun 8, 2026	37.10	37.17	36.74	36.94	36.94	0.11%	272,016
Jun 5, 2026	36.73	37.42	36.67	36.90	36.90	1.71%	514,218
Jun 4, 2026	36.51	36.51	36.18	36.28	36.28	-0.25%	187,431
Jun 3, 2026	36.31	36.57	36.18	36.37	36.37	0.08%	169,875
Jun 2, 2026	35.91	36.34	35.90	36.34	36.34	-0.44%	229,847
Jun 1, 2026	36.56	36.66	36.35	36.50	36.50	-0.46%	488,685
May 29, 2026	36.88	36.90	36.59	36.67	36.67	-1.69%	263,105
May 28, 2026	37.42	37.59	37.22	37.30	37.30	-0.67%	258,541
May 27, 2026	37.53	37.85	37.52	37.55	37.55	-0.05%	504,832
May 26, 2026	38.19	38.29	37.55	37.57	37.57	-0.87%	198,715
May 22, 2026	37.65	38.00	37.65	37.90	37.90	-0.58%	251,260
May 21, 2026	38.50	38.89	38.35	38.68	38.12	0.26%	108,547
May 20, 2026	38.67	38.95	38.49	38.58	38.02	-0.18%	151,598
May 19, 2026	38.77	38.90	38.50	38.65	38.09	-1.07%	148,638
May 18, 2026	38.72	39.10	38.50	39.07	38.51	3.77%	246,694
May 15, 2026	38.03	38.04	37.28	37.65	37.11	-2.03%	229,483
May 14, 2026	38.44	38.79	38.25	38.43	37.88	2.32%	403,587
May 13, 2026	37.80	37.99	37.28	37.56	37.02	-2.33%	287,728