IGI Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.90	19.90	18.01	19.40	19.40	-3.05%	29,079
Jun 18, 2026	19.75	20.01	19.75	20.01	20.01	-	2
Jun 17, 2026	20.01	20.98	20.01	20.01	20.01	-	363
Jun 16, 2026	21.48	21.48	20.00	20.01	20.01	0.05%	83,158
Jun 15, 2026	21.84	21.84	19.14	20.00	20.00	-2.49%	4,887
Jun 12, 2026	20.50	20.50	19.55	20.51	20.51	-	60,053
Jun 11, 2026	19.72	20.51	19.61	20.51	20.51	2.55%	63,508
Jun 10, 2026	21.75	21.75	19.45	20.00	20.00	0.96%	60,514
Jun 9, 2026	20.42	20.50	19.80	19.81	19.81	1.54%	63,737
Jun 8, 2026	19.25	20.89	19.25	19.51	19.51	-7.10%	1,727
Jun 5, 2026	21.75	21.75	21.00	21.00	21.00	4.90%	6,500
Jun 4, 2026	19.70	20.50	19.70	20.02	20.02	-5.21%	3,971
Jun 3, 2026	21.00	21.00	19.87	21.12	21.12	-	52
Jun 2, 2026	19.57	21.28	19.57	21.12	21.12	5.65%	26,254
Jun 1, 2026	19.99	19.99	19.98	19.99	19.99	1.37%	680
May 29, 2026	19.99	19.99	19.99	19.72	19.72	-	4
May 22, 2026	19.95	19.99	19.95	19.72	19.72	-	16
May 21, 2026	18.75	19.80	18.75	19.72	19.72	-0.15%	3,004
May 20, 2026	19.50	19.85	19.00	19.75	19.75	4.77%	2,145
May 19, 2026	18.85	18.85	18.85	18.85	18.85	-	10
May 18, 2026	19.90	19.90	18.85	18.85	18.85	-	3,051
May 15, 2026	18.82	19.90	18.80	18.85	18.85	-3.58%	5,491
May 14, 2026	19.54	19.99	19.41	19.55	19.55	0.15%	5,989
May 13, 2026	19.91	19.99	19.51	19.52	19.52	-1.96%	4,165
May 12, 2026	20.49	20.49	19.91	19.91	19.91	-1.29%	6,368
May 11, 2026	20.89	20.89	20.01	20.17	20.17	-1.56%	13,463
May 8, 2026	20.50	20.50	20.41	20.49	20.49	0.59%	1,401
May 7, 2026	20.51	21.00	20.31	20.37	20.37	-3.00%	14,519
May 6, 2026	20.01	21.00	19.91	21.00	21.00	5.16%	36,462
May 5, 2026	20.48	20.48	20.48	19.97	19.97	-	1
May 4, 2026	20.40	20.40	19.00	19.97	19.97	2.41%	13,249
Apr 30, 2026	20.21	20.24	19.40	19.50	19.50	-3.51%	3,506
Apr 29, 2026	20.72	21.17	20.21	20.21	20.21	-4.62%	5,983
Apr 28, 2026	20.50	21.19	20.41	21.19	21.19	3.11%	9,793
Apr 27, 2026	20.58	20.58	20.58	20.55	20.55	-	319
Apr 24, 2026	20.30	20.70	20.30	20.55	20.55	1.23%	1,645
Apr 23, 2026	22.93	22.93	20.23	20.30	20.30	-9.70%	39,748
Apr 22, 2026	22.28	23.45	22.24	22.48	22.48	5.44%	33,928
Apr 21, 2026	21.75	23.13	20.25	21.32	21.32	1.38%	41,031
Apr 20, 2026	20.19	22.08	20.19	21.03	21.03	4.78%	20,950
Apr 17, 2026	19.10	20.40	19.10	20.07	20.07	4.04%	2,652
Apr 16, 2026	19.30	20.49	19.28	19.29	19.29	-1.78%	1,188
Apr 15, 2026	19.79	20.65	19.00	19.64	19.64	3.21%	6,472
Apr 14, 2026	18.62	19.90	18.50	19.03	19.03	0.05%	5,844
Apr 13, 2026	19.14	19.88	18.51	19.02	19.02	-4.90%	963
Apr 10, 2026	19.28	20.90	19.13	20.00	20.00	-3.24%	3,377
Apr 9, 2026	18.75	20.67	18.75	20.67	20.67	-	136
Apr 8, 2026	20.30	20.80	18.00	20.67	20.67	9.31%	11,406
Apr 7, 2026	20.68	20.68	20.55	18.91	18.91	-	28
Apr 6, 2026	18.00	19.50	16.50	18.91	18.91	4.71%	13,762