IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	37.06	37.10	36.75	36.92	-	-0.05%	21,656
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
May 12, 2026	38.03	38.66	37.65	38.46	37.90	3.26%	251,782
May 11, 2026	37.14	37.60	37.09	37.24	36.70	-1.12%	206,424
May 8, 2026	37.62	37.73	37.32	37.66	37.12	0.13%	343,547
May 7, 2026	37.74	37.78	37.39	37.61	37.07	-2.54%	166,034
May 6, 2026	38.51	38.80	38.47	38.59	38.03	-0.03%	1,223,956
May 5, 2026	38.21	38.60	38.01	38.60	38.04	1.26%	198,023
May 4, 2026	39.01	39.01	37.93	38.12	37.57	-0.52%	137,765
May 1, 2026	38.18	38.46	38.10	38.32	37.77	0.66%	85,879
Apr 30, 2026	37.90	38.21	37.85	38.07	37.52	1.98%	195,522
Apr 29, 2026	37.54	37.62	37.26	37.33	36.79	-0.37%	128,084
Apr 28, 2026	37.39	37.61	37.23	37.47	36.93	1.09%	241,935
Apr 27, 2026	37.26	37.48	37.06	37.07	36.53	-0.95%	228,067
Apr 24, 2026	37.53	37.57	37.17	37.42	36.88	-0.11%	127,594
Apr 23, 2026	37.44	37.61	37.30	37.46	36.92	0.78%	292,327
Apr 22, 2026	36.75	37.28	36.71	37.17	36.63	1.31%	146,155
Apr 21, 2026	37.31	37.33	36.67	36.69	36.16	-3.17%	253,349
Apr 20, 2026	37.91	38.00	37.71	37.89	37.34	-0.45%	320,128
Apr 17, 2026	37.50	38.06	37.23	38.06	37.51	0.74%	636,719
Apr 16, 2026	38.29	38.53	37.64	37.78	37.24	-1.10%	223,047
Apr 15, 2026	38.90	38.97	38.19	38.20	37.65	-4.14%	340,815
Apr 14, 2026	39.46	40.00	39.27	39.85	39.28	-4.62%	285,575
Apr 13, 2026	41.76	41.83	41.27	41.78	41.18	0.51%	90,141
Apr 10, 2026	41.79	41.87	41.39	41.57	40.97	0.02%	117,857
Apr 9, 2026	41.70	41.78	41.29	41.56	40.96	-2.07%	86,384
Apr 8, 2026	41.90	42.44	41.70	42.44	41.83	1.68%	84,411
Apr 7, 2026	41.79	42.06	41.48	41.74	41.14	1.58%	124,847
Apr 6, 2026	41.87	41.87	40.72	41.09	40.50	0.91%	106,677
Apr 2, 2026	40.72	41.01	40.60	40.72	40.13	0.17%	127,810
Apr 1, 2026	40.87	40.93	39.92	40.65	40.06	-0.54%	160,533
Mar 31, 2026	41.15	41.15	40.38	40.87	40.28	0.15%	213,499
Mar 30, 2026	40.64	40.97	40.64	40.81	40.22	0.10%	86,197