IGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	15.32	15.45	15.32	15.39	15.39	0.39%	18,329
Oct 30, 2026	15.42	15.45	15.30	15.33	15.33	-0.45%	13,822
Oct 29, 2026	15.29	15.40	15.21	15.40	15.40	0.59%	13,409
Oct 28, 2026	15.39	15.39	15.27	15.31	15.31	-0.07%	25,330
Oct 27, 2026	15.27	15.40	15.27	15.32	15.32	0.66%	6,417
Oct 26, 2026	15.23	15.30	15.21	15.22	15.22	-0.16%	15,184
Oct 23, 2026	15.28	15.36	15.24	15.24	15.24	0.03%	18,256
Oct 22, 2026	15.35	15.35	15.28	15.31	15.24	0.26%	10,658
Oct 21, 2026	15.44	15.44	15.25	15.27	15.20	-0.33%	13,263
Oct 20, 2026	15.29	15.35	15.28	15.32	15.25	0.07%	10,554
Oct 19, 2026	15.29	15.35	15.29	15.31	15.24	-0.26%	7,582
Oct 16, 2026	15.44	15.49	15.31	15.35	15.28	-0.07%	22,696
Oct 15, 2026	15.31	15.39	15.31	15.36	15.29	0.39%	12,432
Oct 14, 2026	15.08	15.48	15.08	15.30	15.23	0.59%	37,809
Oct 13, 2026	15.40	15.45	15.21	15.21	15.14	-0.26%	19,529
Oct 12, 2026	15.40	15.40	15.12	15.25	15.18	-0.52%	13,321
Oct 9, 2026	15.36	15.36	15.32	15.33	15.26	0.07%	7,369
Oct 8, 2026	15.38	15.42	15.15	15.32	15.25	-0.13%	12,102
Oct 7, 2026	15.39	15.45	15.31	15.34	15.27	0.07%	3,242
Oct 6, 2026	15.53	15.54	15.26	15.33	15.26	-2.45%	13,056
Oct 5, 2026	15.87	15.87	15.52	15.72	15.64	-0.03%	2,751
Oct 2, 2026	15.94	15.94	15.72	15.72	15.65	0.19%	561
Oct 1, 2026	15.78	15.90	15.51	15.69	15.62	-1.01%	6,673
Sep 30, 2026	15.78	16.05	15.78	15.85	15.78	1.02%	4,237
Sep 29, 2026	15.80	15.95	15.60	15.69	15.62	-0.70%	8,407
Sep 28, 2026	15.68	15.82	15.62	15.80	15.73	0.32%	2,689
Sep 25, 2026	15.90	15.90	15.66	15.75	15.68	-	9,935
Sep 24, 2026	15.95	15.95	15.60	15.75	15.68	-1.25%	9,525
Sep 23, 2026	16.40	16.40	15.87	15.95	15.88	-1.48%	11,616
Sep 22, 2026	16.43	16.43	16.05	16.26	16.11	0.93%	91,661
Sep 21, 2026	15.53	16.25	15.53	16.11	15.97	4.27%	67,081
Sep 18, 2026	15.44	15.65	15.44	15.45	15.31	0.32%	23,224
Sep 17, 2026	15.46	15.52	15.31	15.40	15.26	0.39%	10,490
Sep 16, 2026	15.44	15.62	15.21	15.34	15.20	0.26%	21,764
Sep 15, 2026	15.54	15.54	15.22	15.30	15.16	-0.13%	44,764
Sep 14, 2026	15.70	15.83	15.08	15.32	15.18	-2.23%	51,778
Sep 11, 2026	15.74	16.20	15.50	15.67	15.53	0.45%	5,614
Sep 10, 2026	15.70	15.80	15.57	15.60	15.46	-0.95%	9,135
Sep 9, 2026	15.81	15.94	15.75	15.75	15.61	-0.19%	8,214
Sep 8, 2026	15.86	16.06	15.68	15.78	15.64	-	7,628
Sep 4, 2026	15.89	15.89	15.68	15.78	15.64	-0.09%	21,699
Sep 3, 2026	15.88	15.88	15.73	15.80	15.65	-0.03%	6,392
Sep 2, 2026	15.94	16.06	15.70	15.80	15.66	-0.38%	35,825
Sep 1, 2026	16.01	16.20	15.75	15.86	15.72	-1.34%	11,872
Aug 31, 2026	16.05	16.13	16.05	16.08	15.93	-0.28%	8,549
Aug 28, 2026	16.14	16.14	16.01	16.12	15.98	0.56%	4,048
Aug 27, 2026	16.15	16.15	15.94	16.03	15.89	0.25%	8,905
Aug 26, 2026	16.15	16.15	15.85	15.99	15.85	0.47%	5,028
Aug 25, 2026	15.95	16.05	15.88	15.92	15.77	0.22%	7,697
Aug 24, 2026	15.89	15.89	15.88	15.88	15.74	-0.06%	11,675