IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.28	34.42	34.09	34.22	34.22	-0.70%	165,393
Aug 20, 2026	34.67	35.07	34.63	35.02	34.46	1.21%	215,883
Aug 19, 2026	34.94	35.03	34.50	34.60	34.05	-0.77%	157,245
Aug 18, 2026	35.14	35.21	34.85	34.87	34.32	0.11%	129,966
Aug 17, 2026	35.26	35.34	34.68	34.83	34.28	-1.44%	225,039
Aug 14, 2026	35.35	35.44	35.18	35.34	34.78	-1.09%	103,694
Aug 13, 2026	35.49	35.81	35.41	35.73	35.16	1.74%	145,480
Aug 12, 2026	35.36	35.42	35.10	35.12	34.56	-1.49%	226,701
Aug 11, 2026	35.64	35.85	35.38	35.65	35.08	-1.22%	158,403
Aug 10, 2026	36.73	36.73	35.36	36.09	35.52	-4.07%	210,162
Aug 7, 2026	37.59	37.77	37.52	37.62	37.02	1.35%	69,954
Aug 6, 2026	37.30	37.30	36.90	37.12	36.53	-0.08%	114,665
Aug 5, 2026	37.26	37.28	36.90	37.15	36.56	0.54%	174,098
Aug 4, 2026	37.48	37.48	36.82	36.95	36.36	-0.51%	141,426
Aug 3, 2026	37.81	37.90	37.10	37.14	36.55	-1.77%	116,962
Jul 31, 2026	37.65	38.08	37.36	37.81	37.21	-1.64%	133,545
Jul 30, 2026	38.28	38.56	38.01	38.44	37.83	-1.66%	303,700
Jul 29, 2026	38.62	39.29	38.60	39.09	38.47	1.16%	229,628
Jul 28, 2026	38.54	38.97	38.51	38.64	38.03	2.82%	155,694
Jul 27, 2026	37.58	37.72	37.37	37.58	36.98	0.29%	198,870
Jul 24, 2026	37.58	37.96	37.47	37.47	36.87	0.38%	431,959
Jul 23, 2026	37.35	37.46	37.19	37.33	36.74	-0.72%	122,617
Jul 22, 2026	37.88	38.14	37.60	37.60	37.00	-0.37%	187,043
Jul 21, 2026	37.76	37.90	37.54	37.74	37.14	-1.59%	857,283
Jul 20, 2026	38.38	38.49	38.15	38.35	37.74	-1.03%	151,009
Jul 17, 2026	38.84	39.29	38.45	38.75	38.13	-0.10%	149,762
Jul 16, 2026	37.03	38.80	37.02	38.79	38.17	5.01%	545,977
Jul 15, 2026	36.54	37.03	36.50	36.94	36.35	3.88%	251,478
Jul 14, 2026	36.00	36.06	35.50	35.56	34.99	-0.53%	405,140
Jul 13, 2026	36.17	36.27	35.75	35.75	35.18	-2.16%	196,299
Jul 10, 2026	36.49	36.71	36.36	36.54	35.96	-0.57%	95,873
Jul 9, 2026	36.94	37.10	36.75	36.75	36.17	-1.10%	165,074
Jul 8, 2026	36.90	37.23	36.72	37.16	36.57	0.26%	141,362
Jul 7, 2026	37.51	37.54	36.98	37.07	36.48	-0.15%	138,460
Jul 6, 2026	37.22	37.46	37.00	37.12	36.53	-2.34%	196,880
Jul 2, 2026	37.78	38.23	37.75	38.01	37.41	3.18%	209,021
Jul 1, 2026	36.81	36.98	36.54	36.84	36.25	-0.86%	120,616
Jun 30, 2026	37.32	37.41	37.08	37.16	36.57	0.24%	133,470
Jun 29, 2026	36.83	37.15	36.76	37.07	36.48	0.19%	131,877
Jun 26, 2026	37.11	37.18	36.90	37.00	36.41	0.46%	131,134
Jun 25, 2026	36.68	36.96	36.63	36.83	36.24	-0.06%	165,320
Jun 24, 2026	36.93	36.96	36.66	36.85	36.27	0.28%	126,071
Jun 23, 2026	36.55	36.79	36.50	36.75	36.17	0.74%	127,790
Jun 22, 2026	36.50	36.65	36.34	36.48	35.90	-0.61%	264,591
Jun 18, 2026	36.80	36.89	36.61	36.71	36.12	-1.22%	220,694
Jun 17, 2026	37.46	37.56	36.99	37.16	36.57	-1.90%	226,063
Jun 16, 2026	37.80	38.09	37.72	37.88	37.28	0.40%	247,478
Jun 15, 2026	37.74	37.90	37.63	37.73	37.13	-0.13%	204,781
Jun 12, 2026	37.68	37.92	37.61	37.78	37.18	0.24%	132,059
Jun 11, 2026	37.83	37.86	37.40	37.69	37.09	0.45%	175,032