IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.22	11.39	11.21	11.25	11.25	-0.27%	4,376,100
Feb 12, 2026	11.36	11.45	11.23	11.28	11.28	-0.79%	5,206,400
Feb 11, 2026	11.52	11.53	11.36	11.37	11.37	-1.47%	6,306,200
Feb 10, 2026	11.47	11.70	11.37	11.54	11.54	0.61%	7,905,140
Feb 9, 2026	11.59	11.59	11.38	11.47	11.47	0.35%	6,528,500
Feb 6, 2026	11.25	11.59	11.15	11.43	11.43	1.42%	10,869,200
Feb 5, 2026	11.31	11.43	11.23	11.27	11.27	-0.97%	6,387,281
Feb 4, 2026	11.21	11.43	11.17	11.38	11.38	1.16%	7,874,700
Feb 3, 2026	11.10	11.25	11.07	11.25	11.25	1.44%	5,541,900
Feb 2, 2026	11.25	11.32	11.06	11.09	11.09	-1.51%	6,259,000
Jan 30, 2026	11.05	11.30	10.98	11.26	11.26	1.35%	7,658,900
Jan 29, 2026	11.13	11.44	11.05	11.11	11.11	-0.63%	8,952,500
Jan 28, 2026	11.20	11.28	11.09	11.18	11.18	-0.71%	7,152,900
Jan 27, 2026	11.33	11.33	10.93	11.26	11.26	-0.62%	12,960,990
Jan 26, 2026	11.74	11.74	11.25	11.33	11.33	-3.82%	14,688,820
Jan 23, 2026	11.26	12.05	11.25	11.78	11.78	4.25%	30,531,600
Jan 22, 2026	11.12	11.46	11.05	11.30	11.30	1.89%	12,819,100
Jan 21, 2026	11.16	11.20	10.86	11.09	11.09	-1.51%	11,050,670
Jan 20, 2026	11.26	11.43	11.20	11.26	11.26	-0.44%	10,928,200
Jan 19, 2026	11.28	11.31	11.16	11.31	11.31	0.18%	11,989,100
Jan 16, 2026	11.17	11.34	11.09	11.29	11.29	1.26%	16,107,750
Jan 15, 2026	11.45	11.48	11.01	11.15	11.15	-4.78%	26,208,900
Jan 14, 2026	11.49	12.24	11.49	11.71	11.71	-8.30%	44,309,450
Jan 13, 2026	13.16	13.23	12.77	12.77	12.77	-10.01%	16,258,057
Jan 12, 2026	16.45	16.45	13.46	14.19	14.19	-5.08%	73,700,220
Jan 9, 2026	14.25	14.95	14.25	14.95	14.95	10.01%	10,279,300
Jan 8, 2026	12.35	13.59	11.29	13.59	13.59	10.04%	41,094,100
Jan 7, 2026	11.00	12.35	10.65	12.35	12.35	9.97%	43,448,660
Jan 6, 2026	10.55	11.23	10.48	11.23	11.23	9.99%	24,371,460
Jan 5, 2026	9.27	10.21	9.19	10.21	10.21	10.02%	7,940,600
Dec 31, 2025	9.43	9.43	9.08	9.28	9.28	0.11%	3,969,367
Dec 30, 2025	9.40	9.43	9.25	9.27	9.27	-1.59%	2,809,500
Dec 29, 2025	9.45	9.57	9.32	9.42	9.42	0.11%	3,710,100
Dec 26, 2025	9.68	9.69	9.32	9.41	9.41	-2.89%	6,919,000
Dec 25, 2025	9.54	9.88	9.48	9.69	9.69	1.15%	8,910,200
Dec 24, 2025	9.50	9.80	9.31	9.58	9.58	0.84%	8,216,400
Dec 23, 2025	9.26	9.80	9.14	9.50	9.50	2.37%	9,885,000
Dec 22, 2025	9.31	9.43	9.24	9.28	9.28	-0.32%	3,156,650
Dec 19, 2025	9.22	9.40	9.16	9.31	9.31	1.09%	3,807,100
Dec 18, 2025	9.36	9.40	9.05	9.21	9.21	0.66%	4,778,300
Dec 17, 2025	8.92	9.22	8.83	9.15	9.15	2.01%	4,586,800
Dec 16, 2025	9.22	9.22	8.94	8.97	8.97	-2.82%	4,561,177
Dec 15, 2025	9.31	9.51	9.12	9.23	9.23	-1.18%	7,392,450
Dec 12, 2025	8.82	9.45	8.73	9.34	9.34	6.74%	11,947,800
Dec 11, 2025	8.93	8.93	8.73	8.75	8.75	-1.02%	3,782,900
Dec 10, 2025	8.87	9.00	8.80	8.84	8.84	-0.90%	5,856,850
Dec 9, 2025	9.21	9.25	8.80	8.92	8.92	-3.67%	11,616,420
Dec 8, 2025	9.34	9.37	9.18	9.26	9.26	0.11%	4,909,200
Dec 5, 2025	9.06	9.33	9.04	9.25	9.25	1.76%	5,531,700
Dec 4, 2025	9.51	9.56	9.00	9.09	9.09	-7.72%	13,908,130