Ifirma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.35	34.70	33.80	34.60	34.60	0.87%	3,164
Jan 5, 2026	34.10	35.00	32.95	34.30	34.30	3.94%	8,355
Jan 2, 2026	33.00	34.40	32.10	33.00	33.00	2.80%	8,643
Dec 30, 2025	32.40	32.40	31.75	32.10	32.10	1.10%	5,261
Dec 29, 2025	31.15	32.00	30.80	31.75	31.75	1.93%	4,835
Dec 23, 2025	30.90	31.25	30.05	31.15	31.15	0.65%	2,414
Dec 22, 2025	30.10	31.00	30.10	30.95	30.95	3.00%	1,863
Dec 19, 2025	30.55	31.00	30.05	30.05	30.05	-1.64%	2,797
Dec 18, 2025	29.85	30.65	29.45	30.55	30.55	2.86%	3,865
Dec 17, 2025	29.95	30.00	29.20	29.70	29.70	-0.34%	1,399
Dec 16, 2025	30.45	30.50	29.45	29.80	29.80	-2.13%	7,035
Dec 15, 2025	29.05	30.60	28.50	30.45	30.45	3.57%	7,252
Dec 12, 2025	29.35	29.80	29.30	29.40	29.40	0.86%	2,216
Dec 11, 2025	29.80	29.85	27.10	29.15	29.15	-2.02%	3,079
Dec 10, 2025	29.70	29.75	29.00	29.75	29.75	0.17%	1,818
Dec 9, 2025	29.90	30.15	29.60	29.70	29.30	-0.67%	4,900
Dec 8, 2025	29.80	29.95	29.35	29.90	29.50	0.17%	4,653
Dec 5, 2025	29.65	30.00	29.50	29.85	29.45	0.67%	1,382
Dec 4, 2025	29.30	29.90	29.30	29.65	29.25	0.34%	1,025
Dec 3, 2025	29.85	29.85	29.30	29.55	29.15	-1.01%	952
Dec 2, 2025	29.30	29.85	29.05	29.85	29.45	1.88%	1,321
Dec 1, 2025	29.25	29.35	28.90	29.30	28.91	1.74%	1,902
Nov 28, 2025	29.40	29.45	27.35	28.80	28.41	-0.69%	3,049
Nov 27, 2025	29.10	29.50	28.70	29.00	28.61	-0.34%	2,245
Nov 26, 2025	28.35	29.30	27.40	29.10	28.71	2.46%	2,993
Nov 25, 2025	28.55	28.55	27.30	28.40	28.02	-0.35%	4,948
Nov 24, 2025	29.90	29.90	27.50	28.50	28.12	4.59%	2,667
Nov 21, 2025	27.40	27.90	27.20	27.25	26.88	-0.91%	1,400
Nov 20, 2025	27.50	27.95	27.40	27.50	27.13	-0.72%	2,190
Nov 19, 2025	26.70	27.70	26.65	27.70	27.33	2.03%	2,355
Nov 18, 2025	26.65	27.55	26.05	27.15	26.78	4.22%	2,295
Nov 17, 2025	27.50	27.60	26.05	26.05	25.70	-4.93%	9,417
Nov 14, 2025	27.60	27.60	27.05	27.40	27.03	-1.26%	9,865
Nov 13, 2025	27.30	27.80	27.30	27.75	27.38	2.02%	13,768
Nov 12, 2025	28.00	28.00	26.60	27.20	26.83	-2.86%	27,939
Nov 10, 2025	28.10	28.95	27.80	28.00	27.62	-2.10%	7,876
Nov 7, 2025	29.30	29.30	28.25	28.60	28.21	-2.22%	6,980
Nov 6, 2025	29.55	29.55	29.00	29.25	28.86	-1.02%	1,733
Nov 5, 2025	29.70	29.90	29.00	29.55	29.15	-0.51%	1,866
Nov 4, 2025	30.00	30.20	28.65	29.70	29.30	-1.00%	5,423
Nov 3, 2025	30.45	30.50	29.70	30.00	29.60	-1.48%	3,376
Oct 31, 2025	30.50	30.50	30.20	30.45	30.04	0.16%	1,281
Oct 30, 2025	29.90	30.40	29.90	30.40	29.99	1.67%	1,308
Oct 29, 2025	30.50	30.50	29.90	29.90	29.50	-1.81%	1,757
Oct 28, 2025	30.50	30.50	30.00	30.45	30.04	-	995
Oct 27, 2025	29.90	30.45	29.75	30.45	30.04	1.50%	2,399
Oct 24, 2025	30.00	30.30	29.80	30.00	29.60	-1.32%	1,071
Oct 23, 2025	30.50	30.50	30.10	30.40	29.99	-0.33%	334
Oct 22, 2025	30.20	30.50	29.80	30.50	30.09	0.66%	1,475
Oct 21, 2025	30.50	30.50	29.75	30.30	29.89	0.33%	645