INMAR Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	20.20	20.20	20.20	20.20	20.20	-	-
Mar 1, 2026	20.20	20.20	20.20	20.20	20.20	-	5
Feb 26, 2026	20.20	20.20	20.20	20.20	20.20	-	5
Feb 25, 2026	20.34	20.34	20.20	20.20	20.20	-7.34%	5,090
Feb 24, 2026	19.90	21.80	19.90	21.80	21.80	9.55%	6,815
Feb 23, 2026	19.90	19.90	19.90	19.90	19.90	-	2
Feb 19, 2026	19.90	19.90	19.90	19.90	19.90	-	100
Feb 18, 2026	19.90	19.90	19.90	19.90	19.90	-	19
Feb 17, 2026	19.90	19.90	19.90	19.90	19.90	-	11
Feb 16, 2026	19.90	19.90	19.90	19.90	19.90	-	2
Feb 15, 2026	19.90	19.90	19.90	19.90	19.90	-	16
Feb 12, 2026	19.90	19.90	19.90	19.90	19.90	-	1,000
Feb 11, 2026	19.85	19.90	19.85	19.90	19.90	2.05%	4,185
Feb 10, 2026	19.50	19.50	19.50	19.50	19.50	-	1
Feb 9, 2026	19.63	20.40	19.50	19.50	19.50	-2.50%	15,380
Feb 8, 2026	20.00	20.00	20.00	20.00	20.00	-	19
Feb 5, 2026	20.00	20.00	20.00	20.00	20.00	-	50
Feb 4, 2026	19.82	20.00	19.82	20.00	20.00	-	893
Feb 3, 2026	20.00	20.00	20.00	20.00	20.00	1.01%	24,158
Feb 2, 2026	20.00	20.00	19.80	19.80	19.80	-1.49%	40,212
Feb 1, 2026	20.10	20.10	20.10	20.10	20.10	-0.54%	1,148
Jan 29, 2026	20.00	20.21	20.00	20.21	20.21	-0.83%	13,940
Jan 28, 2026	20.38	20.38	20.38	20.38	20.38	1.04%	1,504
Jan 27, 2026	20.17	20.17	20.17	20.17	20.17	-	-
Jan 26, 2026	20.17	20.17	20.17	20.17	20.17	-	-
Jan 25, 2026	20.37	20.37	20.17	20.17	20.17	0.85%	20,117
Jan 22, 2026	20.00	20.00	19.35	20.00	20.00	2.25%	30,786
Jan 21, 2026	19.56	19.56	19.56	19.56	19.56	-2.20%	232
Jan 20, 2026	19.90	20.00	19.90	20.00	20.00	-2.39%	707
Jan 19, 2026	20.40	20.79	19.56	20.49	20.49	0.44%	7,504
Jan 18, 2026	20.40	20.70	20.40	20.40	20.40	-0.44%	1,713
Jan 15, 2026	20.49	20.49	20.49	20.49	20.49	-	215
Jan 14, 2026	20.49	20.49	20.49	20.49	20.49	-	-
Jan 13, 2026	20.00	20.49	20.00	20.49	20.49	2.45%	1,387
Jan 12, 2026	20.12	20.20	19.50	20.00	20.00	-6.50%	46,769
Jan 11, 2026	21.39	21.39	21.39	21.39	21.39	1.86%	1,299
Jan 8, 2026	21.00	21.00	21.00	21.00	21.00	-	6
Jan 7, 2026	20.90	21.00	19.89	21.00	21.00	3.91%	38,110
Jan 6, 2026	20.14	20.21	20.00	20.21	20.21	1.05%	1,334
Jan 5, 2026	19.79	20.20	18.61	20.00	20.00	1.52%	53,505
Jan 4, 2026	19.70	19.70	19.70	19.70	19.70	1.03%	4,031
Jan 1, 2026	20.00	20.00	19.50	19.50	19.50	-0.51%	34,244
Dec 31, 2025	20.23	20.50	19.55	19.60	19.60	-3.11%	33,231
Dec 30, 2025	20.23	20.23	20.23	20.23	20.23	0.05%	307
Dec 29, 2025	20.23	20.42	20.22	20.22	20.22	0.60%	5,645
Dec 28, 2025	19.93	22.00	19.92	20.10	20.10	-1.47%	61,444
Dec 25, 2025	20.40	20.40	20.40	20.40	20.40	2.05%	507
Dec 24, 2025	20.01	20.02	19.99	19.99	19.99	-2.01%	2,125
Dec 23, 2025	20.00	20.40	19.98	20.40	20.40	-2.39%	50,772
Dec 22, 2025	20.94	20.94	20.00	20.90	20.90	-0.48%	99,885