IGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.43	16.43	16.05	16.26	16.19	0.93%	91,661
Sep 21, 2026	15.53	16.25	15.53	16.11	16.04	4.27%	67,081
Sep 18, 2026	15.44	15.65	15.44	15.45	15.38	0.32%	23,224
Sep 17, 2026	15.46	15.52	15.31	15.40	15.33	0.39%	10,490
Sep 16, 2026	15.44	15.62	15.21	15.34	15.27	0.26%	21,764
Sep 15, 2026	15.54	15.54	15.22	15.30	15.23	-0.13%	44,764
Sep 14, 2026	15.70	15.83	15.08	15.32	15.25	-2.23%	51,778
Sep 11, 2026	15.74	16.20	15.50	15.67	15.60	0.45%	5,614
Sep 10, 2026	15.70	15.80	15.57	15.60	15.53	-0.95%	9,135
Sep 9, 2026	15.81	15.94	15.75	15.75	15.68	-0.19%	8,214
Sep 8, 2026	15.86	16.06	15.68	15.78	15.71	-	7,628
Sep 4, 2026	15.89	15.89	15.68	15.78	15.71	-0.09%	21,699
Sep 3, 2026	15.88	15.88	15.73	15.80	15.73	-0.03%	6,392
Sep 2, 2026	15.94	16.06	15.70	15.80	15.73	-0.38%	35,825
Sep 1, 2026	16.01	16.20	15.75	15.86	15.79	-1.34%	11,872
Aug 31, 2026	16.05	16.13	16.05	16.08	16.00	-0.28%	8,549
Aug 28, 2026	16.14	16.14	16.01	16.12	16.05	0.56%	4,048
Aug 27, 2026	16.15	16.15	15.94	16.03	15.96	0.25%	8,905
Aug 26, 2026	16.15	16.15	15.85	15.99	15.92	0.47%	5,028
Aug 25, 2026	15.95	16.05	15.88	15.92	15.85	0.22%	7,697
Aug 24, 2026	15.89	15.89	15.88	15.88	15.81	-0.06%	11,675
Aug 21, 2026	16.20	16.20	15.96	15.96	15.82	0.25%	12,046
Aug 20, 2026	16.04	16.04	15.92	15.92	15.78	-0.93%	8,791
Aug 19, 2026	15.95	16.07	15.95	16.07	15.93	0.78%	2,118
Aug 18, 2026	15.90	15.99	15.84	15.95	15.80	0.22%	6,848
Aug 17, 2026	15.97	15.98	15.89	15.91	15.77	-0.03%	8,904
Aug 14, 2026	15.93	15.99	15.85	15.92	15.78	-0.08%	9,406
Aug 13, 2026	15.97	15.99	15.84	15.93	15.79	0.01%	9,251
Aug 12, 2026	15.85	16.00	15.82	15.93	15.78	0.47%	14,249
Aug 11, 2026	15.85	15.85	15.80	15.85	15.71	0.13%	5,842
Aug 10, 2026	15.90	15.90	15.80	15.83	15.69	-	21,192
Aug 7, 2026	15.84	15.89	15.73	15.83	15.69	0.51%	10,072
Aug 6, 2026	15.69	15.80	15.69	15.75	15.61	-0.10%	10,970
Aug 5, 2026	16.00	16.00	15.74	15.77	15.63	-0.03%	13,420
Aug 4, 2026	15.76	15.85	15.72	15.77	15.63	0.62%	5,596
Aug 3, 2026	15.78	15.98	15.62	15.67	15.54	0.02%	7,266
Jul 31, 2026	15.70	15.75	15.63	15.67	15.53	-	7,750
Jul 30, 2026	15.70	15.70	15.57	15.67	15.53	-0.19%	15,342
Jul 29, 2026	15.80	15.80	15.65	15.70	15.56	-	12,439
Jul 28, 2026	15.74	15.80	15.64	15.70	15.56	0.19%	14,296
Jul 27, 2026	15.93	15.93	15.56	15.67	15.53	-1.04%	19,872
Jul 24, 2026	15.98	15.98	15.78	15.84	15.70	0.16%	16,188
Jul 23, 2026	15.91	15.91	15.84	15.88	15.67	-0.19%	7,868
Jul 22, 2026	16.00	16.20	15.85	15.91	15.70	-0.34%	9,337
Jul 21, 2026	16.06	16.12	15.93	15.97	15.75	-0.78%	25,851
Jul 20, 2026	16.09	16.19	16.07	16.09	15.88	-	7,674
Jul 17, 2026	16.12	16.17	16.06	16.09	15.88	0.44%	7,736
Jul 16, 2026	16.05	16.05	16.01	16.02	15.81	-	4,106
Jul 15, 2026	16.12	16.17	16.00	16.02	15.81	-0.40%	7,254
Jul 14, 2026	16.20	16.20	16.02	16.08	15.87	0.09%	4,477