INMAR Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.64	20.00	19.64	20.00	20.00	0.91%	13,350
Sep 22, 2026	19.50	19.82	19.50	19.82	19.82	0.71%	2,873
Sep 21, 2026	19.68	19.68	19.68	19.68	19.68	-	1,217
Sep 20, 2026	19.68	19.68	19.68	19.68	19.68	-	8,510
Sep 17, 2026	19.68	19.68	19.68	19.68	19.68	-	2,500
Sep 16, 2026	19.68	19.68	19.68	19.68	19.68	-	6,601
Sep 15, 2026	19.78	19.78	19.60	19.68	19.68	-1.01%	2,336
Sep 14, 2026	19.85	19.88	19.85	19.88	19.88	-2.07%	3,009
Sep 13, 2026	19.50	20.30	19.19	20.30	20.30	4.75%	6,872
Sep 10, 2026	18.74	19.60	18.74	19.38	19.38	-6.38%	28,179
Sep 9, 2026	20.70	20.70	20.70	20.70	20.70	-	900
Sep 8, 2026	20.50	20.70	20.26	20.70	20.70	-1.19%	9,665
Sep 7, 2026	20.98	20.98	20.95	20.95	20.95	3.56%	1,000
Sep 6, 2026	20.23	20.23	20.23	20.23	20.23	-	-
Sep 3, 2026	20.50	20.50	20.23	20.23	20.23	-1.32%	3,348
Sep 2, 2026	20.50	20.50	20.50	20.50	20.50	-	600
Sep 1, 2026	21.27	21.27	20.50	20.50	20.50	-2.38%	4,309
Aug 31, 2026	21.20	21.20	20.22	21.00	21.00	-1.36%	8,168
Aug 30, 2026	21.44	21.50	21.00	21.29	21.29	1.67%	7,544
Aug 27, 2026	20.94	20.94	20.88	20.94	20.94	-	18,431
Aug 26, 2026	21.00	21.00	20.90	20.94	20.94	0.19%	8,009
Aug 25, 2026	20.90	21.51	20.33	20.90	20.90	-	16,488
Aug 24, 2026	20.71	20.96	20.66	20.90	20.90	-2.29%	1,900
Aug 23, 2026	20.51	21.39	20.34	21.39	21.39	4.90%	8,650
Aug 20, 2026	20.42	20.60	19.90	20.39	20.39	-0.20%	9,667
Aug 19, 2026	20.43	20.43	20.43	20.43	20.43	0.79%	2,568
Aug 18, 2026	20.00	20.41	20.00	20.27	20.27	1.35%	10,627
Aug 17, 2026	19.70	20.00	19.70	20.00	20.00	1.52%	3,699
Aug 16, 2026	18.80	19.70	18.80	19.70	19.70	1.03%	16,844
Aug 13, 2026	19.50	19.50	19.50	19.50	19.50	-	49
Aug 12, 2026	18.84	19.60	18.84	19.50	19.50	3.50%	19,185
Aug 11, 2026	18.84	18.84	18.84	18.84	18.84	-	2,372
Aug 10, 2026	19.68	19.70	18.84	18.84	18.84	-3.78%	9,852
Aug 9, 2026	19.58	19.58	19.58	19.58	19.58	0.93%	1,659
Aug 6, 2026	19.50	19.50	19.25	19.40	19.40	0.21%	3,472
Aug 5, 2026	18.70	19.36	18.70	19.36	19.36	3.92%	6,860
Aug 4, 2026	18.63	18.63	18.63	18.63	18.63	1.58%	1,705
Aug 3, 2026	18.34	18.34	18.30	18.34	18.34	-0.86%	6,409
Aug 2, 2026	18.63	18.63	18.47	18.50	18.50	-0.54%	6,917
Jul 30, 2026	18.74	18.74	18.60	18.60	18.60	-0.53%	14,298
Jul 29, 2026	18.70	19.12	18.61	18.70	18.70	-	24,412
Jul 28, 2026	18.70	18.70	18.70	18.70	18.70	-0.53%	1,024
Jul 27, 2026	18.80	18.80	18.80	18.80	18.80	-	7,514
Jul 26, 2026	18.96	19.41	18.80	18.80	18.80	-	12,302
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