IGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.31	16.42	16.31	16.31	16.31	-0.12%	36,685
Mar 3, 2026	16.31	16.48	16.29	16.33	16.33	-0.55%	30,323
Mar 2, 2026	16.48	16.54	16.42	16.42	16.42	-0.24%	49,855
Feb 27, 2026	16.46	16.56	16.45	16.46	16.46	0.06%	32,614
Feb 26, 2026	16.46	16.56	16.45	16.45	16.45	-0.06%	24,387
Feb 25, 2026	16.46	16.68	16.46	16.46	16.46	-0.12%	11,508
Feb 24, 2026	16.45	16.51	16.45	16.48	16.48	-	6,616
Feb 23, 2026	16.48	16.55	16.47	16.48	16.48	-0.24%	18,123
Feb 20, 2026	16.52	16.55	16.47	16.52	16.52	-0.48%	17,951
Feb 19, 2026	16.62	16.66	16.59	16.60	16.53	-0.24%	6,873
Feb 18, 2026	16.71	16.71	16.63	16.64	16.57	-0.12%	15,856
Feb 17, 2026	16.70	16.83	16.65	16.66	16.59	0.12%	3,749
Feb 13, 2026	16.62	16.69	16.60	16.64	16.57	0.42%	10,241
Feb 12, 2026	16.54	16.65	16.51	16.57	16.50	0.18%	14,981
Feb 11, 2026	16.68	16.68	16.52	16.54	16.47	-0.30%	27,375
Feb 10, 2026	16.58	16.66	16.54	16.59	16.52	0.30%	11,440
Feb 9, 2026	16.50	16.59	16.50	16.54	16.47	0.18%	12,223
Feb 6, 2026	16.56	16.62	16.48	16.51	16.44	-0.48%	9,947
Feb 5, 2026	16.45	16.71	16.45	16.59	16.52	0.91%	23,294
Feb 4, 2026	16.45	16.50	16.43	16.44	16.37	-0.24%	10,127
Feb 3, 2026	16.41	16.55	16.41	16.48	16.41	0.06%	15,955
Feb 2, 2026	16.41	16.55	16.41	16.47	16.40	-0.06%	9,642
Jan 30, 2026	16.53	16.54	16.41	16.48	16.41	-	12,255
Jan 29, 2026	16.50	16.50	16.44	16.48	16.41	-0.12%	7,849
Jan 28, 2026	16.46	16.53	16.43	16.50	16.43	0.24%	9,309
Jan 27, 2026	16.49	16.51	16.45	16.46	16.39	-0.48%	1,378
Jan 26, 2026	16.52	16.54	16.47	16.54	16.47	0.49%	6,930
Jan 23, 2026	16.45	16.54	16.45	16.46	16.39	-0.42%	3,268
Jan 22, 2026	16.47	16.55	16.47	16.53	16.39	0.18%	8,741
Jan 21, 2026	16.44	16.53	16.44	16.50	16.36	0.49%	14,359
Jan 20, 2026	16.38	16.48	16.38	16.42	16.28	-0.12%	12,893
Jan 16, 2026	16.47	16.47	16.44	16.44	16.30	-0.24%	18,645
Jan 15, 2026	16.48	16.57	16.44	16.48	16.34	-	32,846
Jan 14, 2026	16.45	16.51	16.41	16.48	16.34	0.12%	28,287
Jan 13, 2026	16.49	16.49	16.41	16.46	16.32	0.24%	19,640
Jan 12, 2026	16.42	16.45	16.39	16.42	16.28	-0.18%	20,306
Jan 9, 2026	16.42	16.47	16.39	16.45	16.31	0.15%	28,515
Jan 8, 2026	16.40	16.53	16.38	16.43	16.28	0.15%	34,479
Jan 7, 2026	16.40	16.45	16.40	16.40	16.26	0.06%	18,995
Jan 6, 2026	16.41	16.49	16.39	16.39	16.25	-0.18%	33,439
Jan 5, 2026	16.45	16.51	16.41	16.42	16.28	-0.36%	18,881
Jan 2, 2026	16.47	16.50	16.43	16.48	16.34	-0.12%	4,310
Dec 31, 2025	16.47	16.55	16.47	16.50	16.36	-0.12%	34,941
Dec 30, 2025	16.55	16.56	16.42	16.52	16.38	0.06%	21,124
Dec 29, 2025	16.48	16.57	16.38	16.51	16.37	-0.18%	14,219
Dec 26, 2025	16.54	16.59	16.46	16.54	16.40	0.06%	7,588
Dec 24, 2025	16.35	16.54	16.35	16.53	16.39	0.98%	28,422
Dec 23, 2025	16.34	16.39	16.33	16.37	16.23	-0.30%	12,950
Dec 22, 2025	16.35	16.45	16.35	16.42	16.21	0.24%	21,747
Dec 19, 2025	16.35	16.42	16.35	16.38	16.17	-0.09%	18,203