IIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.40	12.42	12.35	12.40	12.40	0.24%	122,663
Feb 20, 2025	12.43	12.47	12.34	12.37	12.37	-0.08%	180,474
Feb 19, 2025	12.43	12.45	12.37	12.38	12.38	-0.32%	140,118
Feb 18, 2025	12.36	12.46	12.35	12.42	12.42	-0.08%	401,970
Feb 14, 2025	12.23	12.43	12.22	12.43	12.35	2.05%	202,402
Feb 13, 2025	12.19	12.22	12.15	12.18	12.11	0.25%	184,861
Feb 12, 2025	12.18	12.22	12.15	12.15	12.08	-1.06%	125,668
Feb 11, 2025	12.30	12.31	12.26	12.28	12.20	-0.16%	107,592
Feb 10, 2025	12.33	12.34	12.29	12.30	12.22	-	84,131
Feb 7, 2025	12.27	12.31	12.23	12.30	12.22	0.24%	118,720
Feb 6, 2025	12.25	12.32	12.25	12.27	12.19	0.16%	139,438
Feb 5, 2025	12.25	12.27	12.22	12.25	12.17	0.82%	140,679
Feb 4, 2025	12.14	12.20	12.11	12.15	12.08	0.08%	254,632
Feb 3, 2025	12.14	12.17	12.08	12.14	12.07	0.25%	133,548
Jan 31, 2025	12.04	12.14	12.03	12.11	12.04	0.83%	185,726
Jan 30, 2025	11.99	12.03	11.91	12.01	11.94	0.42%	167,126
Jan 29, 2025	11.98	11.98	11.92	11.96	11.89	-	204,709
Jan 28, 2025	11.95	11.96	11.89	11.96	11.89	-0.17%	177,951
Jan 27, 2025	11.97	12.02	11.94	11.98	11.91	0.34%	168,957
Jan 24, 2025	11.94	11.97	11.90	11.94	11.87	-	83,605
Jan 23, 2025	11.97	12.00	11.92	11.94	11.87	-0.67%	342,746
Jan 22, 2025	12.02	12.07	11.98	12.02	11.95	-0.41%	127,670
Jan 21, 2025	12.02	12.08	11.98	12.07	12.00	0.84%	231,819
Jan 17, 2025	11.99	12.02	11.95	11.97	11.90	-0.42%	168,832
Jan 16, 2025	12.00	12.05	11.92	12.02	11.87	0.50%	172,875
Jan 15, 2025	11.98	12.03	11.93	11.96	11.81	0.67%	179,679
Jan 14, 2025	11.83	11.89	11.81	11.88	11.73	0.34%	152,330
Jan 13, 2025	11.93	11.93	11.80	11.84	11.69	-0.67%	101,260
Jan 10, 2025	11.91	11.93	11.86	11.92	11.77	-0.33%	140,597
Jan 8, 2025	12.02	12.05	11.95	11.96	11.81	-0.50%	168,653
Jan 7, 2025	12.04	12.04	11.93	12.02	11.87	-0.25%	182,194
Jan 6, 2025	12.11	12.11	11.96	12.05	11.90	-0.82%	171,000
Jan 3, 2025	12.07	12.15	12.05	12.15	12.00	0.91%	131,306
Jan 2, 2025	11.96	12.05	11.86	12.04	11.89	1.26%	136,098
Dec 31, 2024	11.82	11.95	11.78	11.89	11.74	1.02%	602,098
Dec 30, 2024	11.69	11.80	11.69	11.77	11.62	0.51%	506,283
Dec 27, 2024	11.86	11.86	11.66	11.71	11.56	-1.01%	285,706
Dec 26, 2024	11.79	11.86	11.74	11.83	11.68	0.34%	247,972
Dec 24, 2024	11.74	11.79	11.63	11.79	11.64	0.43%	128,494
Dec 23, 2024	11.81	11.86	11.67	11.74	11.59	-0.59%	301,496
Dec 20, 2024	11.84	12.01	11.79	11.81	11.66	-0.25%	209,937
Dec 19, 2024	11.93	11.95	11.78	11.84	11.69	-1.66%	262,063
Dec 18, 2024	12.10	12.18	11.98	12.04	11.89	-0.58%	180,134
Dec 17, 2024	12.32	12.34	12.10	12.11	11.96	-2.57%	114,460
Dec 16, 2024	12.42	12.47	12.37	12.43	12.20	0.49%	158,847
Dec 13, 2024	12.46	12.49	12.33	12.37	12.14	-0.88%	121,635
Dec 12, 2024	12.57	12.60	12.46	12.48	12.25	-0.64%	115,469
Dec 11, 2024	12.58	12.60	12.53	12.56	12.32	-0.08%	108,371
Dec 10, 2024	12.55	12.57	12.50	12.57	12.33	0.48%	112,281
Dec 9, 2024	12.51	12.57	12.50	12.51	12.28	-0.32%	222,627
Dec 6, 2024	12.58	12.60	12.50	12.55	12.31	-	172,173
Dec 5, 2024	12.66	12.66	12.53	12.55	12.31	-0.63%	105,489
Dec 4, 2024	12.64	12.70	12.60	12.63	12.39	-0.47%	87,590
Dec 3, 2024	12.68	12.69	12.58	12.69	12.45	-	116,051
Dec 2, 2024	12.65	12.72	12.58	12.69	12.45	0.08%	146,851
Nov 29, 2024	12.65	12.77	12.48	12.68	12.44	0.79%	206,751
Nov 27, 2024	12.40	12.60	12.32	12.58	12.34	1.70%	249,594
Nov 26, 2024	12.34	12.38	12.28	12.37	12.14	0.08%	149,288
Nov 25, 2024	12.33	12.39	12.30	12.36	12.13	0.65%	219,603
Nov 22, 2024	12.26	12.29	12.25	12.28	12.05	0.41%	139,619
Nov 21, 2024	12.28	12.29	12.21	12.23	12.00	-0.08%	165,481
Nov 20, 2024	12.23	12.30	12.22	12.24	12.01	0.08%	97,465
Nov 19, 2024	12.30	12.30	12.22	12.23	12.00	-0.41%	158,154
Nov 18, 2024	12.33	12.39	12.27	12.28	12.05	-0.32%	90,465
Nov 15, 2024	12.35	12.35	12.27	12.32	12.09	-0.88%	114,970
Nov 14, 2024	12.50	12.53	12.37	12.43	12.12	-0.32%	200,396
Nov 13, 2024	12.45	12.54	12.44	12.47	12.16	0.40%	134,748
Nov 12, 2024	12.53	12.55	12.39	12.42	12.11	-1.37%	114,838
Nov 11, 2024	12.57	12.60	12.51	12.59	12.28	0.49%	105,553
Nov 8, 2024	12.47	12.58	12.47	12.53	12.22	1.13%	121,836
Nov 7, 2024	12.38	12.47	12.33	12.39	12.08	0.73%	165,137
Nov 6, 2024	12.39	12.40	12.28	12.30	11.99	-1.20%	297,158
Nov 5, 2024	12.42	12.45	12.38	12.45	12.14	0.57%	110,007
Nov 4, 2024	12.37	12.47	12.33	12.38	12.07	0.24%	184,180
Nov 1, 2024	12.41	12.48	12.35	12.35	12.04	-0.56%	147,393
Oct 31, 2024	12.39	12.46	12.31	12.42	12.11	0.24%	209,419
Oct 30, 2024	12.29	12.39	12.27	12.39	12.08	0.98%	122,720
Oct 29, 2024	12.34	12.35	12.27	12.27	11.97	-1.09%	162,137
Oct 28, 2024	12.39	12.44	12.37	12.41	12.10	0.16%	125,752
Oct 25, 2024	12.48	12.48	12.35	12.39	12.08	-0.76%	222,793
Oct 24, 2024	12.50	12.55	12.42	12.48	12.17	-0.32%	101,309
Oct 23, 2024	12.57	12.58	12.47	12.52	12.21	-0.67%	177,171
Oct 22, 2024	12.68	12.70	12.60	12.61	12.29	-0.43%	115,414
Oct 21, 2024	12.71	12.73	12.64	12.66	12.35	-0.31%	211,192
Oct 18, 2024	12.69	12.73	12.66	12.70	12.38	0.16%	179,079
Oct 17, 2024	12.66	12.70	12.63	12.68	12.37	-0.16%	254,713
Oct 16, 2024	12.62	12.71	12.62	12.70	12.38	0.16%	90,046
Oct 15, 2024	12.68	12.76	12.68	12.68	12.29	0.16%	104,176
Oct 14, 2024	12.71	12.71	12.66	12.66	12.27	-0.31%	197,372
Oct 11, 2024	12.64	12.71	12.64	12.70	12.31	0.32%	183,122
Oct 10, 2024	12.66	12.68	12.63	12.66	12.27	0.08%	150,094
Oct 9, 2024	12.68	12.70	12.65	12.65	12.26	-0.47%	108,765
Oct 8, 2024	12.73	12.74	12.67	12.71	12.32	-0.16%	151,358
Oct 7, 2024	12.84	12.84	12.69	12.73	12.34	-0.93%	205,036
Oct 4, 2024	12.83	12.85	12.78	12.85	12.46	-0.16%	198,665
Oct 3, 2024	12.89	12.89	12.83	12.87	12.47	-0.46%	105,658
Oct 2, 2024	12.87	12.93	12.86	12.93	12.53	-	136,639
Oct 1, 2024	12.89	12.93	12.86	12.93	12.53	0.39%	134,302
Sep 30, 2024	12.82	12.89	12.80	12.88	12.48	0.47%	324,751
Sep 27, 2024	12.84	12.86	12.81	12.82	12.43	-0.16%	133,342