IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	10.90	11.16	10.73	10.93	10.93	0.46%	5,130,300
Jun 12, 2026	11.00	11.17	10.78	10.88	10.88	0.93%	4,838,600
Jun 11, 2026	10.97	11.39	10.61	10.78	10.78	-2.18%	4,453,200
Jun 10, 2026	11.50	11.55	10.92	11.02	11.02	-5.49%	5,577,400
Jun 9, 2026	11.88	12.13	11.54	11.66	11.66	-2.02%	6,728,900
Jun 8, 2026	11.81	12.33	11.53	11.90	11.90	-0.17%	8,253,600
Jun 5, 2026	11.52	12.37	11.15	11.92	11.92	3.83%	7,738,400
Jun 4, 2026	11.70	11.82	11.38	11.48	11.48	-1.88%	2,901,300
Jun 3, 2026	11.90	11.91	11.60	11.70	11.70	-1.18%	3,642,900
Jun 2, 2026	12.11	12.18	11.53	11.84	11.84	-1.99%	4,153,100
Jun 1, 2026	11.43	12.28	11.40	12.08	12.08	4.95%	7,152,700
May 29, 2026	11.84	12.02	11.45	11.51	11.51	-2.54%	6,287,800
May 28, 2026	11.96	12.03	11.47	11.81	11.81	-1.83%	8,536,500
May 27, 2026	12.74	12.85	11.95	12.03	12.03	-6.02%	9,494,100
May 26, 2026	12.33	13.00	12.32	12.80	12.80	3.90%	12,928,000
May 25, 2026	12.76	12.90	12.26	12.32	12.32	-3.60%	7,702,188
May 22, 2026	12.09	13.02	12.09	12.78	12.78	6.06%	13,792,998
May 21, 2026	12.75	12.90	12.20	12.35	12.05	-3.06%	7,730,600
May 20, 2026	12.53	13.20	12.38	12.74	12.43	1.43%	9,593,700
May 19, 2026	12.81	13.16	12.38	12.56	12.25	-2.86%	7,528,400
May 18, 2026	12.70	12.99	12.53	12.93	12.62	1.33%	11,160,200
May 15, 2026	13.29	13.69	12.67	12.76	12.45	-3.63%	10,676,400
May 14, 2026	13.22	13.56	13.01	13.24	12.92	0.30%	10,147,400
May 13, 2026	13.28	13.40	13.02	13.20	12.88	1.15%	8,294,400
May 12, 2026	12.75	13.37	12.72	13.05	12.73	1.87%	12,701,800
May 11, 2026	12.74	13.16	12.65	12.81	12.50	1.51%	10,469,800
May 8, 2026	12.54	12.68	12.32	12.62	12.31	-	8,421,300
May 7, 2026	12.42	12.90	12.21	12.62	12.31	1.53%	10,189,300
May 6, 2026	12.01	12.63	11.76	12.43	12.13	2.22%	12,196,300
Apr 30, 2026	12.09	12.45	11.95	12.16	11.86	1.33%	11,548,000
Apr 29, 2026	12.50	12.60	11.88	12.00	11.71	-4.76%	17,079,300
Apr 28, 2026	11.99	12.70	11.76	12.60	12.29	3.03%	22,410,200
Apr 27, 2026	11.42	12.49	11.33	12.23	11.93	7.47%	22,558,770
Apr 24, 2026	11.56	11.56	11.26	11.38	11.10	-1.13%	7,062,650
Apr 23, 2026	11.67	11.85	11.37	11.51	11.23	-2.46%	12,367,750
Apr 22, 2026	11.56	12.34	11.55	11.80	11.51	-0.25%	24,520,450
Apr 21, 2026	11.16	12.00	11.10	11.83	11.54	5.63%	24,120,100
Apr 20, 2026	10.84	11.27	10.79	11.20	10.93	3.04%	7,843,400
Apr 17, 2026	10.89	11.15	10.80	10.87	10.61	-0.28%	2,886,700
Apr 16, 2026	10.71	10.95	10.63	10.90	10.64	1.68%	4,411,400
Apr 15, 2026	10.89	10.89	10.67	10.72	10.46	-0.56%	2,768,700
Apr 14, 2026	10.86	10.88	10.64	10.78	10.52	-	2,979,700
Apr 13, 2026	10.81	10.82	10.67	10.78	10.52	-0.28%	2,549,700
Apr 10, 2026	10.77	10.96	10.68	10.81	10.55	1.03%	3,577,200
Apr 9, 2026	10.74	10.83	10.61	10.70	10.44	-1.38%	2,573,100
Apr 8, 2026	10.84	10.88	10.65	10.85	10.59	2.84%	3,470,000
Apr 7, 2026	10.40	10.62	10.31	10.55	10.29	2.03%	2,647,300