IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.42	10.79	10.35	10.69	10.69	1.33%	3,047,850
Mar 26, 2026	10.84	10.93	10.46	10.55	10.55	-2.41%	3,713,500
Mar 25, 2026	10.67	11.03	10.60	10.81	10.81	1.31%	4,880,900
Mar 24, 2026	10.10	10.67	9.99	10.67	10.67	7.56%	9,289,900
Mar 23, 2026	10.15	10.37	9.76	9.92	9.92	-4.52%	7,192,100
Mar 20, 2026	10.91	10.91	10.36	10.39	10.39	-3.80%	5,001,000
Mar 19, 2026	11.00	11.07	10.70	10.80	10.80	-2.79%	5,104,200
Mar 18, 2026	10.96	11.12	10.90	11.11	11.11	1.28%	4,576,200
Mar 17, 2026	11.45	11.45	10.95	10.97	10.97	-3.52%	8,486,040
Mar 16, 2026	10.99	11.63	10.95	11.37	11.37	3.36%	13,266,900
Mar 13, 2026	10.98	11.20	10.83	11.00	11.00	0.82%	5,753,600
Mar 12, 2026	11.12	11.17	10.89	10.91	10.91	-1.89%	4,232,500
Mar 11, 2026	11.34	11.34	11.08	11.12	11.12	-1.77%	4,878,700
Mar 10, 2026	11.10	11.35	11.08	11.32	11.32	2.26%	5,482,501
Mar 9, 2026	11.07	11.20	10.91	11.07	11.07	-1.34%	5,461,800
Mar 6, 2026	10.75	11.28	10.69	11.22	11.22	4.28%	8,833,500
Mar 5, 2026	10.82	10.90	10.67	10.76	10.76	0.65%	4,295,800
Mar 4, 2026	10.49	10.74	10.43	10.69	10.69	0.56%	3,975,600
Mar 3, 2026	11.20	11.21	10.61	10.63	10.63	-4.58%	6,868,400
Mar 2, 2026	11.34	11.42	11.07	11.14	11.14	-2.71%	7,060,400
Feb 27, 2026	11.37	11.45	11.32	11.45	11.45	0.09%	4,262,301
Feb 26, 2026	11.49	11.49	11.36	11.44	11.44	-0.69%	4,357,100
Feb 25, 2026	11.46	11.58	11.40	11.52	11.52	0.70%	5,881,900
Feb 24, 2026	11.33	11.45	11.21	11.44	11.44	1.69%	4,690,700
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