IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
27.05
+1.08 (4.16%)
Aug 22, 2025, 4:00 PM - Market closed
IMAX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.26 | 27.07 | 26.17 | 27.05 | 27.05 | 4.16% | 1,065,840 |
| Aug 21, 2025 | 25.58 | 25.99 | 25.56 | 25.97 | 25.97 | 0.85% | 690,133 |
| Aug 20, 2025 | 25.63 | 26.22 | 25.59 | 25.75 | 25.75 | 0.35% | 751,460 |
| Aug 19, 2025 | 25.68 | 26.06 | 25.48 | 25.66 | 25.66 | -0.35% | 707,187 |
| Aug 18, 2025 | 25.38 | 25.95 | 25.32 | 25.75 | 25.75 | 1.78% | 822,858 |
| Aug 15, 2025 | 25.76 | 25.94 | 25.06 | 25.30 | 25.30 | -1.40% | 706,431 |
| Aug 14, 2025 | 25.75 | 25.87 | 25.47 | 25.66 | 25.66 | -0.43% | 489,342 |
| Aug 13, 2025 | 25.64 | 25.83 | 25.45 | 25.77 | 25.77 | 0.59% | 603,806 |
| Aug 12, 2025 | 25.49 | 25.66 | 25.23 | 25.62 | 25.62 | 0.95% | 1,172,173 |
| Aug 11, 2025 | 24.65 | 25.70 | 24.20 | 25.38 | 25.38 | 2.50% | 1,124,717 |
| Aug 8, 2025 | 24.53 | 24.99 | 24.53 | 24.76 | 24.76 | 0.45% | 557,493 |
| Aug 7, 2025 | 24.62 | 24.96 | 24.50 | 24.65 | 24.65 | 0.57% | 708,213 |
| Aug 6, 2025 | 25.06 | 25.14 | 24.51 | 24.51 | 24.51 | -2.70% | 956,175 |
| Aug 5, 2025 | 25.28 | 25.36 | 24.70 | 25.19 | 25.19 | -0.63% | 817,600 |
| Aug 4, 2025 | 25.40 | 25.55 | 25.01 | 25.35 | 25.35 | 0.60% | 1,027,965 |
| Aug 1, 2025 | 25.85 | 26.16 | 24.98 | 25.20 | 25.20 | -2.29% | 1,442,286 |
| Jul 31, 2025 | 25.59 | 26.08 | 25.59 | 25.79 | 25.79 | 0.51% | 796,293 |
| Jul 30, 2025 | 25.94 | 26.09 | 25.48 | 25.66 | 25.66 | -1.27% | 812,625 |
| Jul 29, 2025 | 26.99 | 27.00 | 25.80 | 25.99 | 25.99 | -3.63% | 1,863,477 |
| Jul 28, 2025 | 26.85 | 27.17 | 26.02 | 26.97 | 26.97 | 0.45% | 1,706,102 |
| Jul 25, 2025 | 28.57 | 28.68 | 26.67 | 26.85 | 26.85 | -5.09% | 3,423,562 |
| Jul 24, 2025 | 29.13 | 29.20 | 26.55 | 28.29 | 28.29 | -2.55% | 3,035,597 |
| Jul 23, 2025 | 28.22 | 29.04 | 28.22 | 29.03 | 29.03 | 2.80% | 932,587 |
| Jul 22, 2025 | 28.82 | 29.01 | 28.22 | 28.24 | 28.24 | -1.94% | 719,924 |
| Jul 21, 2025 | 28.42 | 28.88 | 28.23 | 28.80 | 28.80 | 1.34% | 1,104,937 |
| Jul 18, 2025 | 28.83 | 28.96 | 28.35 | 28.42 | 28.42 | -0.42% | 662,063 |
| Jul 17, 2025 | 27.83 | 28.68 | 27.61 | 28.54 | 28.54 | 0.92% | 1,180,552 |
| Jul 16, 2025 | 28.00 | 28.86 | 27.89 | 28.28 | 28.28 | 1.47% | 1,030,762 |
| Jul 15, 2025 | 27.81 | 28.18 | 27.65 | 27.87 | 27.87 | -0.11% | 966,325 |
| Jul 14, 2025 | 27.04 | 27.96 | 26.75 | 27.90 | 27.90 | 3.60% | 995,874 |
| Jul 11, 2025 | 26.40 | 27.29 | 26.38 | 26.93 | 26.93 | 2.90% | 1,004,137 |
| Jul 10, 2025 | 26.09 | 26.60 | 25.98 | 26.17 | 26.17 | -0.49% | 893,865 |
| Jul 9, 2025 | 26.78 | 27.05 | 25.87 | 26.30 | 26.30 | -2.23% | 1,388,905 |
| Jul 8, 2025 | 26.40 | 26.98 | 26.17 | 26.90 | 26.90 | 1.17% | 1,049,705 |
| Jul 7, 2025 | 27.35 | 27.55 | 26.24 | 26.59 | 26.59 | -2.78% | 1,298,236 |
| Jul 3, 2025 | 27.25 | 27.54 | 27.00 | 27.35 | 27.35 | 0.77% | 376,573 |
| Jul 2, 2025 | 27.28 | 27.52 | 27.07 | 27.14 | 27.14 | -0.70% | 727,896 |
| Jul 1, 2025 | 27.82 | 28.08 | 27.30 | 27.33 | 27.33 | -2.25% | 970,384 |
| Jun 30, 2025 | 27.43 | 28.01 | 27.00 | 27.96 | 27.96 | 0.54% | 1,160,005 |
| Jun 27, 2025 | 27.65 | 28.11 | 27.39 | 27.81 | 27.81 | 0.98% | 939,283 |
| Jun 26, 2025 | 27.09 | 27.73 | 27.02 | 27.54 | 27.54 | 2.42% | 707,381 |
| Jun 25, 2025 | 27.41 | 27.65 | 26.71 | 26.89 | 26.89 | -1.79% | 952,987 |
| Jun 24, 2025 | 27.90 | 28.15 | 27.37 | 27.38 | 27.38 | -1.55% | 726,640 |
| Jun 23, 2025 | 28.44 | 28.44 | 27.32 | 27.81 | 27.81 | -2.22% | 1,037,250 |
| Jun 20, 2025 | 29.27 | 29.30 | 28.27 | 28.44 | 28.44 | -2.60% | 934,197 |
| Jun 18, 2025 | 28.83 | 29.50 | 28.77 | 29.20 | 29.20 | 0.14% | 731,093 |
| Jun 17, 2025 | 29.08 | 29.34 | 28.71 | 29.16 | 29.16 | -0.27% | 686,091 |
| Jun 16, 2025 | 28.90 | 29.30 | 28.56 | 29.24 | 29.24 | 1.25% | 1,316,351 |
| Jun 13, 2025 | 28.49 | 29.66 | 28.38 | 28.88 | 28.88 | 0.98% | 1,589,102 |
| Jun 12, 2025 | 28.41 | 28.97 | 28.03 | 28.60 | 28.60 | 3.70% | 1,484,518 |