IFE Elevators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.54	12.68	12.32	12.62	12.62	-	8,421,300
May 7, 2026	12.42	12.90	12.21	12.62	12.62	1.53%	10,189,300
May 6, 2026	12.01	12.63	11.76	12.43	12.43	2.22%	12,196,300
Apr 30, 2026	12.09	12.45	11.95	12.16	12.16	1.33%	11,548,000
Apr 29, 2026	12.50	12.60	11.88	12.00	12.00	-4.76%	17,079,300
Apr 28, 2026	11.99	12.70	11.76	12.60	12.60	3.03%	22,410,200
Apr 27, 2026	11.42	12.49	11.33	12.23	12.23	7.47%	22,558,770
Apr 24, 2026	11.56	11.56	11.26	11.38	11.38	-1.13%	7,062,650
Apr 23, 2026	11.67	11.85	11.37	11.51	11.51	-2.46%	12,367,750
Apr 22, 2026	11.56	12.34	11.55	11.80	11.80	-0.25%	24,520,450
Apr 21, 2026	11.16	12.00	11.10	11.83	11.83	5.63%	24,120,100
Apr 20, 2026	10.84	11.27	10.79	11.20	11.20	3.04%	7,843,400
Apr 17, 2026	10.89	11.15	10.80	10.87	10.87	-0.28%	2,886,700
Apr 16, 2026	10.71	10.95	10.63	10.90	10.90	1.68%	4,411,400
Apr 15, 2026	10.89	10.89	10.67	10.72	10.72	-0.56%	2,768,700
Apr 14, 2026	10.86	10.88	10.64	10.78	10.78	-	2,979,700
Apr 13, 2026	10.81	10.82	10.67	10.78	10.78	-0.28%	2,549,700
Apr 10, 2026	10.77	10.96	10.68	10.81	10.81	1.03%	3,577,200
Apr 9, 2026	10.74	10.83	10.61	10.70	10.70	-1.38%	2,573,100
Apr 8, 2026	10.84	10.88	10.65	10.85	10.85	2.84%	3,470,000
Apr 7, 2026	10.40	10.62	10.31	10.55	10.55	2.03%	2,647,300
Apr 3, 2026	10.70	10.70	10.26	10.34	10.34	-2.73%	2,482,900
Apr 2, 2026	10.78	10.86	10.52	10.63	10.63	-2.21%	3,276,500
Apr 1, 2026	10.79	10.99	10.73	10.87	10.87	1.78%	3,821,300
Mar 31, 2026	10.85	10.97	10.63	10.68	10.68	-1.02%	3,537,950
Mar 30, 2026	10.60	10.90	10.51	10.79	10.79	0.94%	4,147,600
Mar 27, 2026	10.42	10.79	10.35	10.69	10.69	1.33%	3,047,850
Mar 26, 2026	10.84	10.93	10.46	10.55	10.55	-2.41%	3,713,500
Mar 25, 2026	10.67	11.03	10.60	10.81	10.81	1.31%	4,880,900
Mar 24, 2026	10.10	10.67	9.99	10.67	10.67	7.56%	9,289,900
Mar 23, 2026	10.15	10.37	9.76	9.92	9.92	-4.52%	7,192,100
Mar 20, 2026	10.91	10.91	10.36	10.39	10.39	-3.80%	5,001,000
Mar 19, 2026	11.00	11.07	10.70	10.80	10.80	-2.79%	5,104,200
Mar 18, 2026	10.96	11.12	10.90	11.11	11.11	1.28%	4,576,200
Mar 17, 2026	11.45	11.45	10.95	10.97	10.97	-3.52%	8,486,040
Mar 16, 2026	10.99	11.63	10.95	11.37	11.37	3.36%	13,266,900
Mar 13, 2026	10.98	11.20	10.83	11.00	11.00	0.82%	5,753,600
Mar 12, 2026	11.12	11.17	10.89	10.91	10.91	-1.89%	4,232,500
Mar 11, 2026	11.34	11.34	11.08	11.12	11.12	-1.77%	4,878,700
Mar 10, 2026	11.10	11.35	11.08	11.32	11.32	2.26%	5,482,501
Mar 9, 2026	11.07	11.20	10.91	11.07	11.07	-1.34%	5,461,800
Mar 6, 2026	10.75	11.28	10.69	11.22	11.22	4.28%	8,833,500
Mar 5, 2026	10.82	10.90	10.67	10.76	10.76	0.65%	4,295,800
Mar 4, 2026	10.49	10.74	10.43	10.69	10.69	0.56%	3,975,600
Mar 3, 2026	11.20	11.21	10.61	10.63	10.63	-4.58%	6,868,400
Mar 2, 2026	11.34	11.42	11.07	11.14	11.14	-2.71%	7,060,400
Feb 27, 2026	11.37	11.45	11.32	11.45	11.45	0.09%	4,262,301
Feb 26, 2026	11.49	11.49	11.36	11.44	11.44	-0.69%	4,357,100
Feb 25, 2026	11.46	11.58	11.40	11.52	11.52	0.70%	5,881,900
Feb 24, 2026	11.33	11.45	11.21	11.44	11.44	1.69%	4,690,700