Ifirma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	24.95	25.00	23.55	24.20	24.20	-3.20%	11,492
Jun 10, 2026	26.35	26.35	24.55	25.00	25.00	-5.12%	9,344
Jun 9, 2026	26.35	26.40	26.20	26.35	26.35	0.38%	1,432
Jun 8, 2026	26.35	26.35	26.10	26.25	26.25	0.65%	2,204
Jun 5, 2026	26.50	26.70	26.20	26.45	26.08	-0.56%	5,163
Jun 3, 2026	27.00	27.00	26.25	26.60	26.23	-1.30%	3,568
Jun 2, 2026	27.00	27.00	26.60	26.95	26.57	-0.19%	2,801
Jun 1, 2026	26.95	27.00	26.40	27.00	26.62	0.19%	3,879
May 29, 2026	27.00	27.00	26.55	26.95	26.57	-0.19%	20,793
May 28, 2026	27.30	27.35	26.85	27.00	26.62	-1.10%	4,829
May 27, 2026	27.35	27.40	26.50	27.30	26.92	1.11%	6,666
May 26, 2026	27.05	27.40	26.40	27.00	26.62	-	2,399
May 25, 2026	27.00	27.00	26.25	27.00	26.62	0.19%	4,774
May 22, 2026	27.60	27.85	26.85	26.95	26.57	-2.18%	6,892
May 21, 2026	28.45	28.45	27.35	27.55	27.16	-3.16%	3,125
May 20, 2026	28.05	28.60	27.55	28.45	28.05	1.43%	1,506
May 19, 2026	28.20	28.30	27.30	28.05	27.66	-0.53%	2,155
May 18, 2026	27.10	28.20	27.10	28.20	27.81	4.25%	3,125
May 15, 2026	27.20	27.30	26.85	27.05	26.67	0.19%	2,818
May 14, 2026	27.50	27.50	26.95	27.00	26.62	-1.82%	3,491
May 13, 2026	27.30	27.65	26.90	27.50	27.12	2.80%	1,861
May 12, 2026	27.00	28.00	26.75	26.75	26.38	-2.01%	4,555
May 11, 2026	28.00	28.00	27.10	27.30	26.92	-2.50%	4,285
May 8, 2026	29.00	29.00	27.45	28.00	27.61	-5.56%	20,375
May 7, 2026	29.95	30.00	29.10	29.65	29.24	-1.00%	1,727
May 6, 2026	29.50	30.00	29.50	29.95	29.53	2.22%	8,577
May 5, 2026	28.65	29.50	28.65	29.30	28.89	2.09%	3,609
May 4, 2026	29.10	29.45	28.70	28.70	28.30	-1.03%	2,241
Apr 30, 2026	29.20	29.30	28.15	29.00	28.59	-1.36%	5,925
Apr 29, 2026	29.40	29.45	29.30	29.40	28.99	-0.17%	1,135
Apr 28, 2026	29.30	29.55	29.30	29.45	29.04	-0.51%	2,029
Apr 27, 2026	29.70	29.75	29.35	29.60	29.19	1.02%	2,784
Apr 24, 2026	29.65	29.70	29.30	29.30	28.89	-1.01%	1,336
Apr 23, 2026	29.80	29.80	29.20	29.60	29.19	-0.67%	2,568
Apr 22, 2026	29.90	30.00	29.55	29.80	29.38	-0.50%	2,247
Apr 21, 2026	29.60	30.00	29.50	29.95	29.53	1.18%	3,710
Apr 20, 2026	29.90	30.00	29.50	29.60	29.19	-0.50%	3,688
Apr 17, 2026	29.55	29.90	29.20	29.75	29.33	0.68%	2,926
Apr 16, 2026	29.50	29.60	29.20	29.55	29.14	-	2,517
Apr 15, 2026	29.50	29.60	29.15	29.55	29.14	0.85%	3,038
Apr 14, 2026	29.25	29.55	29.25	29.30	28.89	0.34%	1,450
Apr 13, 2026	29.50	29.55	29.20	29.20	28.79	-1.02%	2,829
Apr 10, 2026	29.40	29.55	28.90	29.50	29.09	0.34%	2,096
Apr 9, 2026	29.95	29.95	28.80	29.40	28.99	-1.84%	3,030
Apr 8, 2026	28.95	30.00	28.75	29.95	29.53	3.45%	3,281
Apr 7, 2026	28.60	29.50	28.10	28.95	28.55	1.22%	5,152
Apr 2, 2026	29.20	29.20	28.50	28.60	28.20	-1.89%	2,838
Apr 1, 2026	29.00	30.00	28.75	29.15	28.74	0.34%	2,997
Mar 31, 2026	29.50	30.00	29.05	29.05	28.64	-1.53%	2,379
Mar 30, 2026	29.80	30.20	28.70	29.50	29.09	-1.01%	5,297