INMAR Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	21.98	22.00	21.95	21.95	21.65	-0.23%	5,007
May 6, 2026	21.98	22.00	21.98	22.00	21.70	-	5,901
May 5, 2026	21.98	22.00	21.97	22.00	21.70	-	5,856
May 4, 2026	22.00	22.00	21.90	22.00	21.70	-	7,302
May 3, 2026	22.00	22.00	21.61	22.00	21.70	-	11,420
Apr 30, 2026	22.50	22.50	21.61	22.00	21.70	-0.90%	69,260
Apr 29, 2026	22.48	22.93	21.56	22.20	21.90	-1.33%	12,768
Apr 28, 2026	22.10	22.50	21.31	22.50	22.19	3.21%	12,053
Apr 27, 2026	22.48	22.48	21.30	21.80	21.50	0.83%	37,875
Apr 26, 2026	20.90	22.00	20.69	21.62	21.32	7.30%	81,515
Apr 23, 2026	20.15	20.15	20.15	20.15	19.87	-	1,631
Apr 22, 2026	20.15	20.15	20.15	20.15	19.87	-0.25%	16,249
Apr 21, 2026	20.20	20.20	20.20	20.20	19.92	-3.72%	1,750
Apr 20, 2026	20.98	20.98	20.98	20.98	20.69	-	1,696
Apr 19, 2026	20.68	20.98	20.68	20.98	20.69	1.84%	2,784
Apr 16, 2026	20.80	20.88	20.42	20.60	20.32	0.05%	6,279
Apr 15, 2026	20.40	20.78	20.40	20.59	20.31	1.13%	7,244
Apr 14, 2026	20.34	20.37	20.34	20.36	20.08	-5.04%	6,905
Apr 13, 2026	21.08	21.44	20.23	21.44	21.15	4.74%	4,580
Apr 12, 2026	20.47	20.47	20.47	20.47	20.19	-0.58%	1,661
Apr 9, 2026	20.50	22.00	20.50	20.59	20.31	-1.95%	50,953
Apr 8, 2026	20.10	21.00	20.10	21.00	20.71	5.00%	65,887
Apr 7, 2026	20.00	20.17	20.00	20.00	19.73	-0.89%	19,150
Apr 6, 2026	20.94	21.00	20.00	20.18	19.90	0.90%	12,773
Apr 5, 2026	20.00	20.05	20.00	20.00	19.73	-	5,174
Apr 2, 2026	19.92	22.00	19.92	20.00	19.73	-0.60%	107,647
Apr 1, 2026	19.34	20.12	19.25	20.12	19.84	4.03%	1,650
Mar 31, 2026	20.45	20.45	19.34	19.34	19.08	-4.92%	10,219
Mar 30, 2026	20.63	20.63	19.89	20.34	20.06	1.80%	7,872
Mar 29, 2026	20.00	21.00	19.98	19.98	19.71	-0.10%	36,138
Mar 26, 2026	20.50	20.50	20.00	20.00	19.73	-	2,578
Mar 25, 2026	20.01	20.01	19.75	20.00	19.73	-	18,156
Mar 24, 2026	20.00	20.00	20.00	20.00	19.73	-	543
Mar 16, 2026	19.90	20.00	19.90	20.00	19.73	-	39,023
Mar 15, 2026	19.90	20.00	19.90	20.00	19.73	2.56%	37,390
Mar 12, 2026	19.52	19.52	19.50	19.50	19.23	1.93%	10,605
Mar 11, 2026	19.96	20.10	19.13	19.13	18.87	-4.06%	2,050
Mar 10, 2026	19.40	19.94	19.40	19.94	19.67	-0.80%	1,603
Mar 9, 2026	20.10	20.10	20.10	20.10	19.82	-	-
Mar 8, 2026	20.10	20.10	20.10	20.10	19.82	-	15