Ifirma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	35.45	35.50	33.80	34.00	34.00	-4.09%	5,687
Feb 20, 2026	35.70	35.90	35.20	35.45	35.45	-0.14%	1,639
Feb 19, 2026	34.80	35.70	34.50	35.50	35.50	1.72%	2,857
Feb 18, 2026	35.20	36.00	34.65	34.90	34.90	-0.29%	4,892
Feb 17, 2026	33.20	35.30	33.05	35.00	35.00	3.09%	7,074
Feb 16, 2026	34.00	34.20	33.50	33.95	33.95	1.95%	9,149
Feb 13, 2026	33.15	33.55	32.70	33.30	33.30	0.45%	5,737
Feb 12, 2026	34.15	34.15	33.00	33.15	33.15	-1.92%	15,217
Feb 11, 2026	33.80	33.80	33.45	33.80	33.80	0.15%	2,091
Feb 10, 2026	32.90	33.80	32.90	33.75	33.75	2.58%	2,471
Feb 9, 2026	33.65	33.80	32.85	32.90	32.90	-2.23%	3,115
Feb 6, 2026	33.00	33.65	32.80	33.65	33.65	0.45%	4,988
Feb 5, 2026	34.40	34.40	33.30	33.50	33.50	-1.47%	3,300
Feb 4, 2026	34.95	35.00	33.90	34.00	34.00	-2.72%	9,952
Feb 3, 2026	34.10	35.10	34.10	34.95	34.95	1.60%	3,580
Feb 2, 2026	35.00	35.10	33.90	34.40	34.40	-1.43%	8,566
Jan 30, 2026	33.85	35.15	33.80	34.90	34.90	3.25%	2,214
Jan 29, 2026	35.45	35.45	33.70	33.80	33.80	-4.11%	10,317
Jan 28, 2026	36.25	36.25	34.80	35.25	35.25	-2.76%	5,088
Jan 27, 2026	36.15	36.85	35.60	36.25	36.25	0.69%	4,536
Jan 26, 2026	37.20	37.20	35.65	36.00	36.00	0.56%	3,899
Jan 23, 2026	35.60	37.00	35.40	35.80	35.80	1.13%	5,941
Jan 22, 2026	35.00	35.45	34.60	35.40	35.40	1.14%	1,251
Jan 21, 2026	34.75	35.00	34.00	35.00	35.00	2.04%	3,356
Jan 20, 2026	34.15	34.95	33.90	34.30	34.30	0.88%	11,415
Jan 19, 2026	36.15	36.15	34.00	34.00	34.00	-5.16%	14,916
Jan 16, 2026	34.95	36.80	34.90	35.85	35.85	2.72%	9,680
Jan 15, 2026	34.50	34.95	34.50	34.90	34.90	1.90%	1,410
Jan 14, 2026	34.40	34.45	34.00	34.25	34.25	-0.44%	2,556
Jan 13, 2026	34.50	34.50	34.10	34.40	34.40	-0.15%	1,213
Jan 12, 2026	34.50	34.50	34.00	34.45	34.45	-0.14%	3,996
Jan 9, 2026	33.95	34.50	33.40	34.50	34.50	1.77%	3,197
Jan 8, 2026	34.50	34.50	33.40	33.90	33.90	-2.02%	4,404
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