IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.90	17.70	16.81	17.31	17.31	3.28%	9,952,900
Sep 29, 2026	16.52	17.00	16.36	16.76	16.76	0.72%	6,122,800
Sep 28, 2026	17.52	17.68	16.51	16.64	16.64	-4.70%	9,908,400
Sep 24, 2026	17.36	18.25	17.01	17.46	17.46	0.29%	13,567,750
Sep 23, 2026	17.46	17.87	17.14	17.41	17.41	-0.29%	12,000,150
Sep 22, 2026	16.63	17.52	16.56	17.46	17.46	4.36%	18,281,500
Sep 21, 2026	17.22	17.63	16.50	16.73	16.73	-6.48%	22,203,400
Sep 18, 2026	17.15	18.20	16.81	17.89	17.89	4.68%	14,711,500
Sep 17, 2026	16.32	17.35	16.30	17.09	17.09	6.61%	20,047,700
Sep 16, 2026	15.35	16.15	15.28	16.03	16.03	3.96%	11,039,400
Sep 15, 2026	15.45	15.66	15.23	15.42	15.42	-1.15%	4,652,100
Sep 14, 2026	14.80	15.60	14.55	15.60	15.60	5.05%	8,279,400
Sep 11, 2026	15.80	15.80	14.41	14.85	14.85	-6.95%	11,449,600
Sep 10, 2026	16.00	16.13	15.50	15.96	15.96	-0.87%	8,030,300
Sep 9, 2026	15.68	16.26	15.58	16.10	16.10	2.55%	11,687,600
Sep 8, 2026	15.60	16.19	15.40	15.70	15.70	0.51%	8,394,800
Sep 7, 2026	15.50	15.81	15.28	15.62	15.62	0.84%	7,042,400
Sep 4, 2026	16.29	17.20	15.40	15.49	15.49	-3.97%	19,719,800
Sep 3, 2026	15.35	16.57	15.35	16.13	16.13	5.08%	10,012,600
Sep 2, 2026	15.80	15.80	15.29	15.35	15.35	-2.85%	5,512,800
Sep 1, 2026	16.02	16.15	15.76	15.80	15.80	-1.86%	6,794,300
Aug 31, 2026	16.21	16.32	15.93	16.10	16.10	-1.71%	6,777,500
Aug 28, 2026	16.62	17.25	16.30	16.38	16.38	-1.80%	13,188,850
Aug 27, 2026	15.80	16.79	15.37	16.68	16.68	5.24%	16,276,800
Aug 26, 2026	16.50	16.62	15.70	15.85	15.85	-3.94%	12,756,000
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