INMAR Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	18.96	18.96	18.80	18.80	18.80	-0.84%	2,076
Jul 22, 2026	18.96	18.96	18.96	18.96	18.96	0.74%	5,214
Jul 21, 2026	18.92	18.94	18.82	18.82	18.82	-0.74%	8,334
Jul 20, 2026	18.96	18.96	18.96	18.96	18.96	-	-
Jul 19, 2026	19.00	19.00	18.96	18.96	18.96	-0.42%	11,301
Jul 16, 2026	19.16	19.31	19.00	19.04	19.04	-0.63%	15,841
Jul 15, 2026	19.15	19.16	19.15	19.16	19.16	-1.54%	4,400
Jul 14, 2026	19.21	19.46	19.21	19.46	19.46	1.30%	1,975
Jul 13, 2026	19.21	19.21	19.21	19.21	19.21	-1.49%	2,149
Jul 12, 2026	19.51	19.51	19.50	19.50	19.50	0.41%	12,644
Jul 9, 2026	19.16	19.43	19.16	19.42	19.42	-0.41%	3,559
Jul 8, 2026	19.50	19.50	19.50	19.50	19.50	-	200
Jul 7, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Jul 6, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Jul 5, 2026	19.41	19.50	19.41	19.50	19.50	0.98%	2,734
Jul 2, 2026	19.73	19.73	19.31	19.31	19.31	-3.40%	5,569
Jul 1, 2026	19.80	20.38	19.80	19.99	19.99	-3.15%	7,325
Jun 30, 2026	20.64	20.64	20.64	20.64	20.64	3.98%	330
Jun 29, 2026	20.10	20.10	19.60	19.85	19.85	-5.43%	14,236
Jun 28, 2026	20.99	20.99	20.99	20.99	20.99	3.09%	335
Jun 25, 2026	21.00	21.00	20.14	20.36	20.36	-3.23%	18,039
Jun 24, 2026	21.04	21.04	21.04	21.04	21.04	-	15
Jun 23, 2026	21.40	21.40	21.00	21.04	21.04	-6.90%	6,865
Jun 22, 2026	22.60	22.60	22.60	22.60	22.60	-	60
Jun 21, 2026	22.60	22.60	22.60	22.60	22.60	-	-
Jun 18, 2026	22.60	22.60	22.60	22.60	22.60	-	-
Jun 17, 2026	22.60	22.60	22.60	22.60	22.60	-	-
Jun 16, 2026	22.60	22.60	22.60	22.60	22.60	-	-
Jun 15, 2026	22.60	22.60	22.60	22.60	22.60	-	-
Jun 14, 2026	22.60	22.60	22.60	22.60	22.60	3.20%	218
Jun 11, 2026	21.82	22.02	21.82	21.90	21.90	-0.90%	18,612
Jun 10, 2026	22.10	22.10	22.10	22.10	22.10	-	1
Jun 9, 2026	22.01	22.10	22.01	22.10	22.10	0.05%	2,011
Jun 8, 2026	22.90	22.90	22.09	22.09	22.09	-3.54%	664
Jun 7, 2026	22.90	22.90	22.90	22.90	22.90	-	1
Jun 4, 2026	22.40	22.90	22.40	22.90	22.90	4.09%	68,259
Jun 3, 2026	22.00	22.01	22.00	22.00	22.00	0.18%	136,825
Jun 2, 2026	22.00	22.00	21.96	21.96	21.96	-0.18%	280,911
Jun 1, 2026	22.00	22.00	22.00	22.00	22.00	-3.97%	251,877
May 31, 2026	22.91	22.91	22.91	22.91	22.91	-	6
May 21, 2026	22.91	22.91	22.91	22.91	22.91	-2.51%	438
May 20, 2026	22.80	23.50	22.80	23.50	23.50	3.07%	59,938
May 19, 2026	22.65	22.80	22.65	22.80	22.80	3.64%	4,056
May 18, 2026	22.00	22.00	22.00	22.00	22.00	-3.72%	2,248
May 17, 2026	22.50	22.85	22.48	22.85	22.85	1.11%	3,651
May 14, 2026	22.50	22.70	22.50	22.60	22.60	0.40%	3,494
May 13, 2026	21.00	22.51	21.00	22.51	22.51	-0.40%	6,511
May 12, 2026	21.31	22.66	21.31	22.60	22.60	0.89%	5,875
May 11, 2026	21.90	22.40	21.31	22.40	22.40	3.70%	5,350
May 10, 2026	21.90	22.01	21.00	21.90	21.60	-0.23%	47,085