IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	83.00	83.60	81.78	82.61	82.61	-1.28%	117,768
Mar 4, 2026	83.60	84.01	83.00	83.68	83.68	0.76%	112,490
Mar 3, 2026	82.52	83.54	81.15	83.05	83.05	-1.73%	151,978
Mar 2, 2026	83.26	84.76	83.26	84.51	84.51	0.28%	147,137
Feb 27, 2026	83.71	84.35	83.55	84.27	84.27	-0.55%	86,891
Feb 26, 2026	84.30	84.74	83.55	84.74	84.74	0.77%	110,287
Feb 25, 2026	83.93	84.35	83.57	84.09	84.09	0.74%	73,444
Feb 24, 2026	82.49	83.60	82.44	83.47	83.47	1.31%	70,664
Feb 23, 2026	83.20	83.38	82.12	82.39	82.39	-1.52%	105,627
Feb 20, 2026	82.96	84.17	82.96	83.66	83.66	0.53%	111,455
Feb 19, 2026	82.83	83.29	82.57	83.22	83.22	0.04%	81,193
Feb 18, 2026	82.77	83.66	82.73	83.19	83.19	0.75%	95,616
Feb 17, 2026	82.38	82.99	81.79	82.57	82.57	-0.06%	99,029
Feb 13, 2026	81.55	83.11	81.12	82.62	82.62	1.32%	93,329
Feb 12, 2026	83.59	84.10	81.50	81.54	81.54	-1.89%	140,803
Feb 11, 2026	83.82	83.98	82.56	83.11	83.11	-0.06%	137,515
Feb 10, 2026	83.45	83.73	83.08	83.16	83.16	-0.20%	220,743
Feb 9, 2026	82.60	83.57	82.34	83.33	83.33	0.70%	132,307
Feb 6, 2026	81.39	82.86	81.39	82.75	82.75	3.14%	382,390
Feb 5, 2026	80.86	81.21	79.97	80.23	80.23	-1.52%	133,686
Feb 4, 2026	82.16	82.16	80.63	81.47	81.47	-0.68%	151,341
Feb 3, 2026	82.69	82.88	80.97	82.03	82.03	-0.75%	124,557
Feb 2, 2026	81.75	82.85	81.75	82.65	82.65	0.90%	131,025
Jan 30, 2026	82.85	83.22	81.47	81.91	81.91	-1.43%	139,220
Jan 29, 2026	83.79	83.91	82.19	83.10	83.10	-0.47%	103,851
Jan 28, 2026	83.71	83.83	83.31	83.49	83.49	0.05%	171,931
Jan 27, 2026	83.48	83.58	83.12	83.45	83.45	0.38%	153,559
Jan 26, 2026	83.03	83.64	83.03	83.13	83.13	0.29%	89,075
Jan 23, 2026	83.31	83.31	82.63	82.89	82.89	-0.65%	108,477
Jan 22, 2026	83.71	83.89	83.07	83.43	83.43	0.35%	100,053
Jan 21, 2026	82.52	83.48	82.14	83.14	83.14	1.45%	86,941
Jan 20, 2026	82.16	82.91	81.79	81.95	81.95	-1.82%	144,262
Jan 16, 2026	83.51	83.86	83.25	83.47	83.47	0.06%	85,355
Jan 15, 2026	83.36	83.83	83.33	83.42	83.42	0.74%	95,381
Jan 14, 2026	82.96	83.05	82.20	82.81	82.81	-0.32%	103,367
Jan 13, 2026	83.17	83.17	82.71	83.08	83.08	0.24%	92,937
Jan 12, 2026	82.21	82.99	82.20	82.88	82.88	0.40%	99,987
Jan 9, 2026	82.24	82.77	82.09	82.55	82.55	1.00%	112,744
Jan 8, 2026	82.01	82.08	81.64	81.73	81.73	-0.50%	114,261
Jan 7, 2026	82.89	82.89	82.08	82.14	82.14	-1.00%	125,143
Jan 6, 2026	81.58	83.09	81.54	82.97	82.97	1.58%	244,408
Jan 5, 2026	81.04	81.91	81.04	81.68	81.68	1.19%	171,314
Jan 2, 2026	80.36	80.81	79.92	80.72	80.72	1.10%	116,073
Dec 31, 2025	80.66	80.67	79.84	79.84	79.84	-1.13%	82,839
Dec 30, 2025	80.99	81.13	80.70	80.75	80.75	-0.36%	104,230
Dec 29, 2025	81.11	81.33	80.88	81.04	81.04	-0.37%	138,177
Dec 26, 2025	81.42	81.42	81.16	81.34	81.34	0.01%	94,910
Dec 24, 2025	81.23	81.50	81.12	81.33	81.33	0.12%	45,840
Dec 23, 2025	81.16	81.32	80.78	81.23	81.23	-0.22%	176,816
Dec 22, 2025	81.02	81.46	80.94	81.41	81.41	1.12%	75,602
Dec 19, 2025	80.03	80.74	80.03	80.51	80.51	0.76%	204,029
Dec 18, 2025	80.23	80.59	79.75	79.90	79.90	0.43%	150,841
Dec 17, 2025	80.28	80.78	79.56	79.56	79.56	-0.76%	98,699
Dec 16, 2025	80.44	80.61	79.81	80.17	80.17	-0.56%	138,419
Dec 15, 2025	81.31	81.31	80.50	80.62	80.41	-0.42%	78,266
Dec 12, 2025	82.09	82.12	80.79	80.96	80.75	-1.21%	94,330
Dec 11, 2025	81.26	81.99	81.26	81.95	81.74	0.64%	75,422
Dec 10, 2025	80.68	81.67	80.56	81.43	81.22	1.09%	168,114
Dec 9, 2025	80.74	81.13	80.52	80.55	80.34	-0.49%	122,163
Dec 8, 2025	81.36	81.36	80.80	80.95	80.74	-0.43%	119,018
Dec 5, 2025	81.34	81.66	81.17	81.30	81.09	-0.10%	92,365
Dec 4, 2025	81.14	81.54	80.95	81.38	81.17	0.17%	66,685
Dec 3, 2025	80.68	81.29	80.63	81.24	81.03	0.72%	95,354
Dec 2, 2025	81.04	81.04	80.51	80.66	80.45	0.20%	111,808
Dec 1, 2025	80.42	81.12	80.41	80.50	80.29	-0.86%	111,143
Nov 28, 2025	80.85	81.35	80.63	81.20	80.99	0.76%	46,039
Nov 26, 2025	80.24	80.96	80.24	80.59	80.38	0.59%	71,279
Nov 25, 2025	79.02	80.25	78.71	80.12	79.91	1.53%	70,382
Nov 24, 2025	78.53	79.16	78.19	78.91	78.71	0.78%	170,390
Nov 21, 2025	77.54	78.80	77.16	78.30	78.10	1.44%	179,846
Nov 20, 2025	79.61	79.84	77.14	77.19	76.99	-1.84%	90,463
Nov 19, 2025	78.61	78.95	78.19	78.64	78.44	0.09%	135,448
Nov 18, 2025	78.26	79.06	78.06	78.57	78.37	-0.08%	120,017
Nov 17, 2025	79.79	79.96	78.31	78.63	78.43	-1.79%	92,094
Nov 14, 2025	79.45	80.70	79.31	80.06	79.85	-0.14%	231,946
Nov 13, 2025	81.58	81.59	80.08	80.17	79.96	-2.18%	66,909
Nov 12, 2025	82.11	82.44	81.91	81.96	81.75	-0.04%	139,955
Nov 11, 2025	81.82	82.21	81.74	81.99	81.78	-	77,963
Nov 10, 2025	81.84	82.21	81.27	81.99	81.78	0.86%	94,298
Nov 7, 2025	80.05	81.29	79.78	81.29	81.08	0.94%	83,313
Nov 6, 2025	81.31	81.53	80.28	80.53	80.32	-1.15%	139,692
Nov 5, 2025	80.93	81.77	80.91	81.47	81.26	0.51%	148,204
Nov 4, 2025	81.28	81.58	80.96	81.06	80.85	-1.36%	135,176
Nov 3, 2025	82.39	82.41	81.29	82.18	81.97	-0.23%	102,767
Oct 31, 2025	81.75	82.56	81.75	82.37	82.16	1.03%	95,600
Oct 30, 2025	81.58	82.55	81.49	81.53	81.32	-0.86%	128,935
Oct 29, 2025	82.77	82.93	81.91	82.24	82.03	-0.94%	203,957
Oct 28, 2025	83.46	83.50	82.96	83.02	82.80	-0.79%	102,906
Oct 27, 2025	83.72	83.76	83.47	83.68	83.46	0.72%	92,049
Oct 24, 2025	83.53	83.58	83.08	83.08	82.86	0.48%	70,753
Oct 23, 2025	82.07	82.83	82.02	82.68	82.47	0.76%	159,774
Oct 22, 2025	83.06	83.06	81.64	82.06	81.85	-1.17%	326,373
Oct 21, 2025	82.57	83.21	82.36	83.03	82.81	0.48%	136,910
Oct 20, 2025	82.23	82.82	82.23	82.63	82.42	1.10%	59,630
Oct 17, 2025	81.40	81.82	81.02	81.73	81.52	0.12%	143,179
Oct 16, 2025	82.68	82.84	81.29	81.63	81.42	-0.97%	105,011
Oct 15, 2025	82.83	83.24	81.94	82.43	82.22	0.12%	66,456
Oct 14, 2025	81.06	82.80	80.95	82.33	82.12	0.44%	74,768
Oct 13, 2025	81.65	82.17	81.56	81.97	81.76	1.29%	70,068
Oct 10, 2025	83.16	83.44	80.87	80.93	80.72	-2.42%	152,922