IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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