IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.17	12.05	11.17	11.80	-	4.42%	29,857,601
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
Dec 3, 2025	9.94	10.00	9.78	9.85	9.85	-1.10%	4,288,780
Dec 2, 2025	9.75	10.03	9.65	9.96	9.96	1.63%	7,308,780
Dec 1, 2025	9.90	10.05	9.75	9.80	9.80	-2.39%	14,169,100
Nov 28, 2025	10.19	11.23	9.98	10.04	10.04	-1.67%	21,954,700
Nov 27, 2025	10.14	10.28	9.98	10.21	10.21	2.61%	4,994,400
Nov 26, 2025	10.21	10.27	9.91	9.95	9.95	-2.16%	4,560,400
Nov 25, 2025	10.23	10.50	10.03	10.17	10.17	-0.20%	5,430,100
Nov 24, 2025	10.00	10.30	9.96	10.19	10.19	2.31%	3,708,900
Nov 21, 2025	10.59	10.59	9.93	9.96	9.96	-5.50%	4,943,100
Nov 20, 2025	10.71	10.85	10.46	10.54	10.54	-1.59%	3,188,500
Nov 19, 2025	10.85	10.95	10.69	10.71	10.71	-1.83%	4,616,600
Nov 18, 2025	11.27	11.33	10.79	10.91	10.91	-3.45%	9,794,200
Nov 17, 2025	11.18	11.33	11.10	11.30	11.30	1.07%	7,363,700
Nov 14, 2025	10.99	11.29	10.99	11.18	11.18	1.36%	7,597,000
Nov 13, 2025	10.60	11.05	10.51	11.03	11.03	3.67%	8,422,200