IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.09	12.09	11.49	11.53	-	-2.37%	3,146,900
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
Apr 3, 2026	10.70	10.70	10.26	10.34	10.09	-2.73%	2,482,900
Apr 2, 2026	10.78	10.86	10.52	10.63	10.37	-2.21%	3,276,500
Apr 1, 2026	10.79	10.99	10.73	10.87	10.61	1.78%	3,821,300
Mar 31, 2026	10.85	10.97	10.63	10.68	10.42	-1.02%	3,537,950
Mar 30, 2026	10.60	10.90	10.51	10.79	10.53	0.94%	4,147,600
Mar 27, 2026	10.42	10.79	10.35	10.69	10.43	1.33%	3,047,850
Mar 26, 2026	10.84	10.93	10.46	10.55	10.29	-2.41%	3,713,500
Mar 25, 2026	10.67	11.03	10.60	10.81	10.55	1.31%	4,880,900
Mar 24, 2026	10.10	10.67	9.99	10.67	10.41	7.56%	9,289,900
Mar 23, 2026	10.15	10.37	9.76	9.92	9.68	-4.52%	7,192,100
Mar 20, 2026	10.91	10.91	10.36	10.39	10.14	-3.80%	5,001,000
Mar 19, 2026	11.00	11.07	10.70	10.80	10.54	-2.79%	5,104,200
Mar 18, 2026	10.96	11.12	10.90	11.11	10.84	1.28%	4,576,200
Mar 17, 2026	11.45	11.45	10.95	10.97	10.70	-3.52%	8,486,040