IGI Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.90	20.90	19.14	19.70	19.70	-1.45%	974
Jul 29, 2026	20.40	20.40	19.05	19.99	19.99	-0.65%	2,161
Jul 28, 2026	20.10	20.10	19.25	20.12	20.12	-	4
Jul 27, 2026	20.50	20.50	19.32	20.12	20.12	-	218
Jul 24, 2026	18.10	21.10	18.10	20.12	20.12	4.57%	24,501
Jul 23, 2026	18.00	19.49	18.00	19.24	19.24	-2.04%	6,304
Jul 22, 2026	19.34	20.90	18.90	19.64	19.64	1.24%	3,621
Jul 21, 2026	19.11	19.11	18.89	19.40	19.40	-	401
Jul 20, 2026	19.99	19.99	18.80	19.40	19.40	2.54%	563
Jul 17, 2026	20.90	20.90	18.91	18.92	18.92	-0.94%	1,626
Jul 16, 2026	19.02	19.50	19.02	19.10	19.10	-1.24%	8,525
Jul 15, 2026	19.59	19.59	19.00	19.34	19.34	-	2
Jul 14, 2026	19.50	19.50	18.73	19.34	19.34	-	61
Jul 13, 2026	19.40	19.40	19.34	19.34	19.34	-	301
Jul 10, 2026	19.77	19.79	19.10	19.34	19.34	-2.22%	2,094
Jul 9, 2026	19.01	20.20	18.60	19.78	19.78	4.00%	66,625
Jul 8, 2026	19.02	19.50	19.01	19.02	19.02	-0.63%	23,547
Jul 7, 2026	18.76	19.48	18.75	19.14	19.14	1.48%	4,623
Jul 6, 2026	19.49	19.50	18.76	18.86	18.86	-0.74%	1,702
Jul 3, 2026	18.76	19.89	18.76	19.00	19.00	-	3
Jul 2, 2026	19.15	19.49	18.67	19.00	19.00	-0.47%	11,453
Jul 1, 2026	19.49	19.49	19.49	19.09	19.09	-	22,500
Jun 30, 2026	19.78	19.79	19.00	19.09	19.09	-3.78%	66,151
Jun 29, 2026	19.95	19.99	19.64	19.84	19.84	2.80%	1,151
Jun 24, 2026	19.20	19.31	19.20	19.30	19.30	-0.26%	5,977
Jun 23, 2026	19.94	19.95	19.29	19.35	19.35	1.04%	10,554
Jun 22, 2026	20.80	20.80	19.00	19.15	19.15	-1.29%	101,850
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