Ifirma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.50	30.80	29.00	29.35	-	-3.29%	5,809
Mar 13, 2026	30.50	31.10	29.25	30.35	30.35	0.83%	5,700
Mar 12, 2026	31.75	31.80	30.10	30.10	30.10	-5.49%	5,441
Mar 11, 2026	31.85	31.90	31.45	31.85	31.85	0.79%	736
Mar 10, 2026	32.15	32.15	30.00	31.60	31.60	-0.47%	5,650
Mar 9, 2026	33.00	33.00	31.50	31.75	31.39	-4.08%	7,131
Mar 6, 2026	32.50	33.30	32.50	33.10	32.72	1.85%	2,951
Mar 5, 2026	32.00	32.60	31.80	32.50	32.13	1.56%	2,410
Mar 4, 2026	32.55	33.25	31.00	32.00	31.63	-1.84%	5,231
Mar 3, 2026	33.10	33.15	32.40	32.60	32.23	-0.91%	2,738
Mar 2, 2026	33.35	33.35	32.75	32.90	32.52	-0.90%	2,547
Feb 27, 2026	33.50	33.50	32.80	33.20	32.82	-0.90%	3,462
Feb 26, 2026	33.45	34.00	33.10	33.50	33.12	2.13%	2,260
Feb 25, 2026	33.95	33.95	32.80	32.80	32.42	-2.09%	5,696
Feb 24, 2026	34.00	34.00	32.90	33.50	33.12	-1.47%	17,304
Feb 23, 2026	35.45	35.50	33.80	34.00	33.61	-4.09%	5,687
Feb 20, 2026	35.70	35.90	35.20	35.45	35.04	-0.14%	1,639
Feb 19, 2026	34.80	35.70	34.50	35.50	35.09	1.72%	2,857
Feb 18, 2026	35.20	36.00	34.65	34.90	34.50	-0.29%	4,892
Feb 17, 2026	33.20	35.30	33.05	35.00	34.60	3.09%	7,074
Feb 16, 2026	34.00	34.20	33.50	33.95	33.56	1.95%	9,149
Feb 13, 2026	33.15	33.55	32.70	33.30	32.92	0.45%	5,737
Feb 12, 2026	34.15	34.15	33.00	33.15	32.77	-1.92%	15,217
Feb 11, 2026	33.80	33.80	33.45	33.80	33.41	0.15%	2,091
Feb 10, 2026	32.90	33.80	32.90	33.75	33.36	2.58%	2,471
Feb 9, 2026	33.65	33.80	32.85	32.90	32.52	-2.23%	3,115
Feb 6, 2026	33.00	33.65	32.80	33.65	33.26	0.45%	4,988
Feb 5, 2026	34.40	34.40	33.30	33.50	33.12	-1.47%	3,300
Feb 4, 2026	34.95	35.00	33.90	34.00	33.61	-2.72%	9,952
Feb 3, 2026	34.10	35.10	34.10	34.95	34.55	1.60%	3,580
Feb 2, 2026	35.00	35.10	33.90	34.40	34.00	-1.43%	8,566
Jan 30, 2026	33.85	35.15	33.80	34.90	34.50	3.25%	2,214
Jan 29, 2026	35.45	35.45	33.70	33.80	33.41	-4.11%	10,409
Jan 28, 2026	36.25	36.25	34.80	35.25	34.84	-2.76%	5,088
Jan 27, 2026	36.15	36.85	35.60	36.25	35.83	0.69%	4,536
Jan 26, 2026	37.20	37.20	35.65	36.00	35.59	0.56%	3,899
Jan 23, 2026	35.60	37.00	35.40	35.80	35.39	1.13%	5,941
Jan 22, 2026	35.00	35.45	34.60	35.40	34.99	1.14%	1,251
Jan 21, 2026	34.75	35.00	34.00	35.00	34.60	2.04%	3,356
Jan 20, 2026	34.15	34.95	33.90	34.30	33.91	0.88%	11,415
Jan 19, 2026	36.15	36.15	34.00	34.00	33.61	-5.16%	14,916
Jan 16, 2026	34.95	36.80	34.90	35.85	35.44	2.72%	9,680
Jan 15, 2026	34.50	34.95	34.50	34.90	34.50	1.90%	1,410
Jan 14, 2026	34.40	34.45	34.00	34.25	33.86	-0.44%	2,556
Jan 13, 2026	34.50	34.50	34.10	34.40	34.00	-0.15%	1,213
Jan 12, 2026	34.50	34.50	34.00	34.45	34.05	-0.14%	3,996
Jan 9, 2026	33.95	34.50	33.40	34.50	34.10	1.77%	3,197
Jan 8, 2026	34.50	34.50	33.40	33.90	33.51	-2.02%	4,404
Jan 7, 2026	34.35	34.70	33.80	34.60	34.20	0.87%	3,164
Jan 5, 2026	34.10	35.00	32.95	34.30	33.91	3.94%	8,355