Image Match Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.15	28.10	26.70	27.70	27.70	2.21%	28,026
Jun 17, 2026	28.00	28.00	26.10	27.10	27.10	-3.56%	42,535
Jun 16, 2026	28.55	28.55	27.35	28.10	28.10	2.55%	51,856
Jun 15, 2026	27.30	28.40	27.10	27.40	27.40	0.37%	121,031
Jun 12, 2026	27.35	27.75	26.20	27.30	27.30	0.18%	39,464
Jun 11, 2026	27.75	27.75	26.15	27.25	27.25	-2.15%	27,900
Jun 10, 2026	28.10	28.45	27.20	27.85	27.85	-0.89%	33,161
Jun 9, 2026	26.90	29.45	26.90	28.10	28.10	4.46%	79,505
Jun 8, 2026	28.10	28.10	25.90	26.90	26.90	-4.95%	117,477
Jun 5, 2026	28.30	28.35	27.90	28.30	28.30	1.07%	10,085
Jun 4, 2026	28.70	28.70	27.90	28.00	28.00	-2.44%	46,015
Jun 3, 2026	28.90	29.10	28.05	28.70	28.70	-0.35%	141,845
Jun 2, 2026	29.45	29.65	28.30	28.80	28.80	-3.68%	110,694
Jun 1, 2026	30.10	30.60	28.40	29.90	29.90	-0.66%	235,698
May 29, 2026	30.70	30.70	29.85	30.10	30.10	-1.95%	110,460
May 28, 2026	30.70	31.00	29.90	30.70	30.70	-	185,583
May 27, 2026	30.35	31.70	29.95	30.70	30.70	1.15%	146,259
May 26, 2026	32.10	32.10	29.45	30.35	30.35	-5.45%	350,808
May 25, 2026	31.45	32.85	30.95	32.10	32.10	2.23%	395,780
May 22, 2026	31.50	31.80	30.60	31.40	31.40	-0.32%	170,016
May 21, 2026	31.60	32.35	30.40	31.50	31.50	-0.16%	148,799
May 20, 2026	32.60	32.60	30.40	31.55	31.55	1.12%	133,886
May 19, 2026	31.25	32.75	31.00	31.20	31.20	-0.16%	139,688
May 18, 2026	31.25	31.35	30.00	31.25	31.25	-	106,012
May 15, 2026	32.00	33.05	30.00	31.25	31.25	-2.19%	260,045
May 14, 2026	32.00	32.55	30.75	31.95	31.95	1.43%	191,690
May 13, 2026	31.90	32.10	30.20	31.50	31.50	-2.78%	248,789
May 12, 2026	32.90	34.60	31.00	32.40	32.40	0.31%	273,352
May 11, 2026	32.70	34.75	30.90	32.30	32.30	-1.22%	332,561
May 8, 2026	34.00	34.00	30.40	32.70	32.70	-0.91%	1,129,437
May 7, 2026	33.65	34.65	31.00	33.00	33.00	-0.15%	514,640
May 6, 2026	31.70	34.65	30.25	33.05	33.05	4.26%	681,001
May 5, 2026	31.35	32.25	30.35	31.70	31.70	2.92%	294,694
May 4, 2026	31.50	31.65	29.45	30.80	30.80	-2.22%	316,432
Apr 30, 2026	29.70	33.15	29.70	31.50	31.50	6.06%	437,194
Apr 29, 2026	29.70	29.85	28.90	29.70	29.70	-	158,929
Apr 28, 2026	29.25	29.90	28.90	29.70	29.70	1.54%	134,294
Apr 27, 2026	30.80	30.80	27.75	29.25	29.25	-5.03%	241,479
Apr 24, 2026	31.85	32.80	29.45	30.80	30.80	-3.30%	318,374
Apr 23, 2026	36.00	36.00	29.40	31.85	31.85	-10.03%	603,830
Apr 22, 2026	34.05	38.10	33.75	35.40	35.40	3.96%	1,283,878
Apr 21, 2026	30.90	34.15	30.80	34.05	34.05	10.19%	1,995,873
Apr 20, 2026	30.00	31.00	28.40	30.90	30.90	3.34%	1,114,762
Apr 17, 2026	29.45	31.35	28.65	29.90	29.90	2.75%	1,049,611
Apr 16, 2026	28.10	29.15	26.95	29.10	29.10	3.93%	398,187
Apr 15, 2026	28.60	28.60	26.90	28.00	28.00	-1.41%	316,789
Apr 14, 2026	26.60	28.40	26.40	28.40	28.40	6.77%	258,060
Apr 13, 2026	27.00	27.30	25.90	26.60	26.60	-1.48%	136,658
Apr 10, 2026	26.25	28.60	25.00	27.00	27.00	3.25%	199,692
Apr 9, 2026	24.50	27.35	24.50	26.15	26.15	3.77%	169,362