INMAR Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	22.00	22.00	21.90	22.00	22.00	-	7,302
May 3, 2026	22.00	22.00	21.61	22.00	22.00	-	11,420
Apr 30, 2026	22.50	22.50	21.61	22.00	22.00	-0.90%	69,260
Apr 29, 2026	22.48	22.93	21.56	22.20	22.20	-1.33%	12,768
Apr 28, 2026	22.10	22.50	21.31	22.50	22.50	3.21%	12,053
Apr 27, 2026	22.48	22.48	21.30	21.80	21.80	0.83%	37,875
Apr 26, 2026	20.90	22.00	20.69	21.62	21.62	7.30%	81,515
Apr 23, 2026	20.15	20.15	20.15	20.15	20.15	-	1,631
Apr 22, 2026	20.15	20.15	20.15	20.15	20.15	-0.25%	16,249
Apr 21, 2026	20.20	20.20	20.20	20.20	20.20	-3.72%	1,400
Apr 20, 2026	20.98	20.98	20.98	20.98	20.98	-	1,696
Apr 19, 2026	20.68	20.98	20.68	20.98	20.98	1.84%	2,784
Apr 16, 2026	20.80	20.88	20.42	20.60	20.60	0.05%	6,279
Apr 15, 2026	20.40	20.78	20.40	20.59	20.59	1.13%	7,244
Apr 14, 2026	20.34	20.37	20.34	20.36	20.36	-5.04%	6,905
Apr 13, 2026	21.08	21.44	20.23	21.44	21.44	4.74%	4,580
Apr 12, 2026	20.47	20.47	20.47	20.47	20.47	-0.58%	1,661
Apr 9, 2026	20.50	22.00	20.50	20.59	20.59	-1.95%	50,953
Apr 8, 2026	20.10	21.00	20.10	21.00	21.00	5.00%	65,887
Apr 7, 2026	20.00	20.17	20.00	20.00	20.00	-0.89%	19,150
Apr 6, 2026	20.94	21.00	20.00	20.18	20.18	0.90%	12,773
Apr 5, 2026	20.00	20.05	20.00	20.00	20.00	-	5,174
Apr 2, 2026	19.92	22.00	19.92	20.00	20.00	-0.60%	107,647
Apr 1, 2026	19.34	20.12	19.25	20.12	20.12	4.03%	1,650
Mar 31, 2026	20.45	20.45	19.34	19.34	19.34	-4.92%	10,219
Mar 30, 2026	20.63	20.63	19.89	20.34	20.34	1.80%	7,872
Mar 29, 2026	20.00	21.00	19.98	19.98	19.98	-0.10%	36,138
Mar 26, 2026	20.50	20.50	20.00	20.00	20.00	-	2,578
Mar 25, 2026	20.01	20.01	19.75	20.00	20.00	-	18,156
Mar 24, 2026	20.00	20.00	20.00	20.00	20.00	-	543
Mar 16, 2026	19.90	20.00	19.90	20.00	20.00	-	39,023
Mar 15, 2026	19.90	20.00	19.90	20.00	20.00	2.56%	37,390
Mar 12, 2026	19.52	19.52	19.50	19.50	19.50	1.93%	10,605
Mar 11, 2026	19.96	20.10	19.13	19.13	19.13	-4.06%	2,050
Mar 10, 2026	19.40	19.94	19.40	19.94	19.94	-0.80%	1,603
Mar 9, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Mar 8, 2026	20.10	20.10	20.10	20.10	20.10	-	15
Mar 5, 2026	19.90	20.10	19.90	20.10	20.10	3.61%	1,450
Mar 4, 2026	19.40	19.40	19.40	19.40	19.40	-	900
Mar 3, 2026	19.40	19.40	19.40	19.40	19.40	-3.96%	321
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