Ifirma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.20	28.25	28.10	28.10	-	-0.35%	616
May 18, 2026	27.10	28.20	27.10	28.20	28.20	4.25%	3,125
May 15, 2026	27.20	27.30	26.85	27.05	27.05	0.19%	2,818
May 14, 2026	27.50	27.50	26.95	27.00	27.00	-1.82%	3,491
May 13, 2026	27.30	27.65	26.90	27.50	27.50	2.80%	1,861
May 12, 2026	27.00	28.00	26.75	26.75	26.75	-2.01%	4,555
May 11, 2026	28.00	28.00	27.10	27.30	27.30	-2.50%	4,285
May 8, 2026	29.00	29.00	27.45	28.00	28.00	-5.56%	20,375
May 7, 2026	29.95	30.00	29.10	29.65	29.65	-1.00%	1,727
May 6, 2026	29.50	30.00	29.50	29.95	29.95	2.22%	8,577
May 5, 2026	28.65	29.50	28.65	29.30	29.30	2.09%	3,609
May 4, 2026	29.10	29.45	28.70	28.70	28.70	-1.03%	2,241
Apr 30, 2026	29.20	29.30	28.15	29.00	29.00	-1.36%	5,925
Apr 29, 2026	29.40	29.45	29.30	29.40	29.40	-0.17%	1,135
Apr 28, 2026	29.30	29.55	29.30	29.45	29.45	-0.51%	2,029
Apr 27, 2026	29.70	29.75	29.35	29.60	29.60	1.02%	2,784
Apr 24, 2026	29.65	29.70	29.30	29.30	29.30	-1.01%	1,336
Apr 23, 2026	29.80	29.80	29.20	29.60	29.60	-0.67%	2,568
Apr 22, 2026	29.90	30.00	29.55	29.80	29.80	-0.50%	2,247
Apr 21, 2026	29.60	30.00	29.50	29.95	29.95	1.18%	3,710
Apr 20, 2026	29.90	30.00	29.50	29.60	29.60	-0.50%	3,688
Apr 17, 2026	29.55	29.90	29.20	29.75	29.75	0.68%	2,926
Apr 16, 2026	29.50	29.60	29.20	29.55	29.55	-	2,517
Apr 15, 2026	29.50	29.60	29.15	29.55	29.55	0.85%	3,038
Apr 14, 2026	29.25	29.55	29.25	29.30	29.30	0.34%	1,450
Apr 13, 2026	29.50	29.55	29.20	29.20	29.20	-1.02%	2,829
Apr 10, 2026	29.40	29.55	28.90	29.50	29.50	0.34%	2,096
Apr 9, 2026	29.95	29.95	28.80	29.40	29.40	-1.84%	3,030
Apr 8, 2026	28.95	30.00	28.75	29.95	29.95	3.45%	3,281
Apr 7, 2026	28.60	29.50	28.10	28.95	28.95	1.22%	5,152
Apr 2, 2026	29.20	29.20	28.50	28.60	28.60	-1.89%	2,838
Apr 1, 2026	29.00	30.00	28.75	29.15	29.15	0.34%	2,997
Mar 31, 2026	29.50	30.00	29.05	29.05	29.05	-1.53%	2,379
Mar 30, 2026	29.80	30.20	28.70	29.50	29.50	-1.01%	5,297
Mar 27, 2026	30.50	30.50	29.00	29.80	29.80	-2.30%	3,322
Mar 26, 2026	30.80	30.80	30.00	30.50	30.50	0.66%	505
Mar 25, 2026	29.75	30.80	29.15	30.30	30.30	2.02%	1,577
Mar 24, 2026	29.90	29.95	29.00	29.70	29.70	-0.67%	836
Mar 23, 2026	30.15	30.15	28.50	29.90	29.90	-0.66%	4,201
Mar 20, 2026	30.40	30.85	29.60	30.10	30.10	0.50%	2,228
Mar 19, 2026	29.60	30.10	28.90	29.95	29.95	3.63%	3,179
Mar 18, 2026	29.60	29.80	28.90	28.90	28.90	0.17%	3,279
Mar 17, 2026	29.50	29.50	27.00	28.85	28.85	-1.70%	12,103
Mar 16, 2026	30.50	30.80	29.00	29.35	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