Igiant Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	72.50	75.20	66.00	70.90	70.90	-2.21%	179,428
Apr 28, 2026	58.00	77.70	58.00	72.50	72.50	19.44%	428,002
Apr 27, 2026	71.40	78.90	55.70	60.70	60.70	-14.99%	568,111
Apr 24, 2026	81.90	83.10	59.00	71.40	71.40	-12.82%	547,476
Apr 23, 2026	120.00	120.00	62.00	81.90	81.90	-31.75%	1,160,907
Apr 22, 2026	102.00	130.50	99.30	120.00	120.00	20.00%	1,370,323
Apr 21, 2026	86.00	104.50	83.00	100.00	100.00	20.05%	78,235
Apr 20, 2026	42.65	84.70	42.55	83.30	83.30	95.31%	1,650,086
Apr 17, 2026	45.85	47.15	39.40	42.65	42.65	-6.98%	687,269
Apr 16, 2026	44.15	52.30	41.35	45.85	45.85	3.97%	1,513,684
Apr 15, 2026	29.30	46.30	27.95	44.10	44.10	54.74%	1,546,567
Apr 14, 2026	27.90	30.00	25.65	28.50	28.50	-1.21%	306,029
Apr 13, 2026	28.85	28.85	26.20	28.85	28.85	1.94%	279,874
Apr 10, 2026	32.50	32.50	27.85	28.30	28.30	-12.79%	127,100
Apr 9, 2026	31.45	34.40	30.00	32.45	32.45	3.18%	180,115
Apr 8, 2026	28.85	31.45	28.85	31.45	31.45	9.01%	100,599
Apr 7, 2026	30.10	30.10	27.90	28.85	28.85	-4.15%	39,376
Apr 2, 2026	28.55	30.35	28.55	30.10	30.10	3.79%	25,924
Apr 1, 2026	30.00	31.30	29.00	29.00	29.00	0.35%	47,661
Mar 31, 2026	30.70	31.00	28.90	28.90	28.90	-3.34%	64,982
Mar 30, 2026	29.85	31.10	29.80	29.90	29.90	-3.70%	42,123
Mar 27, 2026	32.00	32.00	29.90	31.05	31.05	-3.27%	67,414
Mar 26, 2026	33.65	33.75	30.40	32.10	32.10	-4.61%	121,785
Mar 25, 2026	29.60	33.65	28.45	33.65	33.65	13.68%	90,695
Mar 24, 2026	29.70	29.70	28.25	29.60	29.60	-0.34%	28,722
Mar 23, 2026	30.35	31.00	27.35	29.70	29.70	2.77%	45,729
Mar 20, 2026	31.40	31.40	28.90	28.90	28.90	-6.47%	73,697
Mar 19, 2026	31.70	31.70	30.60	30.90	30.90	-1.75%	41,607
Mar 18, 2026	32.60	32.70	30.80	31.45	31.45	-3.53%	88,950
Mar 17, 2026	34.15	35.90	31.45	32.60	32.60	-4.54%	340,416
Mar 16, 2026	28.30	35.75	28.30	34.15	34.15	22.18%	326,244
Mar 13, 2026	27.95	28.15	26.90	27.95	27.95	3.14%	86,197
Mar 12, 2026	28.20	28.20	27.00	27.10	27.10	0.18%	29,358
Mar 11, 2026	25.40	28.20	25.30	27.05	27.05	6.50%	76,605
Mar 10, 2026	26.60	27.85	25.40	25.40	25.40	-3.05%	25,760
Mar 9, 2026	27.30	27.40	26.05	26.20	26.20	-4.38%	20,491
Mar 6, 2026	27.10	28.00	26.60	27.40	27.40	1.48%	35,567
Mar 5, 2026	26.25	27.15	26.20	27.00	27.00	6.72%	7,327
Mar 4, 2026	27.70	27.70	25.00	25.30	25.30	-8.66%	22,331
Mar 3, 2026	29.25	30.10	27.70	27.70	27.70	-5.30%	161,081
Mar 2, 2026	26.70	29.85	26.60	29.25	29.25	9.55%	130,056
Feb 26, 2026	27.00	27.00	25.80	26.70	26.70	-0.37%	10,830
Feb 25, 2026	25.95	26.90	25.40	26.80	26.80	3.28%	67,169
Feb 24, 2026	25.10	25.95	24.70	25.95	25.95	0.39%	39,500
Feb 23, 2026	25.85	26.00	24.70	25.85	25.85	-	15,145
Feb 11, 2026	24.80	25.85	24.80	25.85	25.85	2.78%	42,566
Feb 10, 2026	25.00	25.45	24.85	25.15	25.15	-1.18%	12,155
Feb 9, 2026	25.40	25.45	24.90	25.45	25.45	0.20%	4,002
Feb 6, 2026	25.40	25.60	24.90	25.40	25.40	-0.78%	11,339
Feb 5, 2026	26.45	26.50	25.40	25.60	25.60	-3.40%	45,133