IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.20	16.74	15.88	16.50	16.50	0.92%	12,380,800
Aug 24, 2026	16.15	16.59	15.65	16.35	16.35	0.25%	14,141,097
Aug 21, 2026	16.11	16.85	15.72	16.31	16.31	0.99%	12,674,950
Aug 20, 2026	16.59	17.37	16.11	16.15	16.15	-2.24%	13,918,030
Aug 19, 2026	16.59	17.38	16.30	16.52	16.52	-2.71%	15,562,499
Aug 18, 2026	17.10	18.16	16.52	16.98	16.98	-0.70%	23,362,700
Aug 17, 2026	17.22	17.27	15.80	17.10	17.10	-2.56%	33,818,400
Aug 14, 2026	15.86	17.55	15.70	17.55	17.55	10.03%	11,257,350
Aug 13, 2026	16.46	17.49	15.70	15.95	15.95	-1.97%	22,836,400
Aug 12, 2026	16.16	16.99	15.86	16.27	16.27	0.56%	9,569,800
Aug 11, 2026	16.83	16.95	16.01	16.18	16.18	-4.82%	9,956,600
Aug 10, 2026	16.50	17.22	15.83	17.00	17.00	1.25%	11,719,200
Aug 7, 2026	16.13	16.95	15.60	16.79	16.79	4.09%	11,918,900
Aug 6, 2026	15.50	16.20	15.24	16.13	16.13	4.06%	9,828,600
Aug 5, 2026	14.78	15.62	14.62	15.50	15.50	5.01%	10,209,200
Aug 4, 2026	14.34	14.90	13.79	14.76	14.76	4.98%	12,046,004
Aug 3, 2026	15.45	15.49	13.70	14.06	14.06	-5.13%	19,022,900
Jul 31, 2026	13.88	14.82	13.77	14.82	14.82	10.02%	21,057,050
Jul 30, 2026	14.85	15.72	13.47	13.47	13.47	-10.02%	15,122,950
Jul 29, 2026	15.04	15.59	14.61	14.97	14.97	-2.86%	12,558,200
Jul 28, 2026	15.07	16.56	14.82	15.41	15.41	-2.96%	17,322,500
Jul 27, 2026	16.10	16.28	15.88	15.88	15.88	-9.98%	13,530,500
Jul 24, 2026	16.78	17.65	16.28	17.64	17.64	4.44%	23,677,100
Jul 23, 2026	15.54	16.89	15.20	16.89	16.89	10.03%	8,999,000
Jul 22, 2026	15.00	15.78	14.86	15.35	15.35	0.72%	11,962,900
Jul 21, 2026	14.59	15.36	13.13	15.24	15.24	4.46%	17,158,700
Jul 20, 2026	15.48	16.38	14.26	14.59	14.59	-2.41%	15,606,600
Jul 17, 2026	16.45	16.99	14.84	14.95	14.95	-7.72%	16,087,500
Jul 16, 2026	15.98	16.70	15.50	16.20	16.20	-1.04%	14,378,200
Jul 15, 2026	16.29	16.57	15.84	16.37	16.37	1.11%	16,399,950
Jul 14, 2026	15.44	16.35	14.68	16.19	16.19	6.09%	15,827,140
Jul 13, 2026	15.98	16.03	15.03	15.26	15.26	-4.03%	17,325,800
Jul 10, 2026	14.59	15.90	14.23	15.90	15.90	10.03%	8,546,403
Jul 9, 2026	13.64	14.52	13.54	14.45	14.45	7.04%	9,966,400
Jul 8, 2026	14.13	14.55	13.50	13.50	13.50	-5.26%	12,373,900
Jul 7, 2026	16.90	17.00	14.25	14.25	14.25	-9.98%	19,334,680
Jul 6, 2026	14.40	15.83	14.39	15.83	15.83	10.01%	5,283,040
Jul 3, 2026	14.05	14.66	13.90	14.39	14.39	1.41%	7,044,500
Jul 2, 2026	14.28	14.65	14.19	14.19	14.19	-2.21%	7,119,840
Jul 1, 2026	14.20	15.07	14.08	14.51	14.51	2.11%	9,937,400
Jun 30, 2026	13.91	14.24	13.68	14.21	14.21	2.60%	6,596,607
Jun 29, 2026	14.01	14.21	13.45	13.85	13.85	-1.35%	10,715,817
Jun 26, 2026	14.50	14.68	14.02	14.04	14.04	-0.78%	10,738,790
Jun 25, 2026	13.81	15.09	13.71	14.15	14.15	3.13%	20,933,510
Jun 24, 2026	13.52	14.25	13.46	13.72	13.72	0.29%	9,642,100
Jun 23, 2026	12.91	13.97	12.81	13.68	13.68	5.23%	12,559,600
Jun 22, 2026	12.25	13.10	12.13	13.00	13.00	5.78%	11,950,590
Jun 18, 2026	12.28	12.96	12.15	12.29	12.29	-0.41%	12,359,100
Jun 17, 2026	12.05	13.21	11.91	12.34	12.34	2.66%	19,708,700
Jun 16, 2026	10.84	12.02	10.78	12.02	12.02	9.97%	8,962,331