IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.54	86.98	85.60	85.98	85.98	-1.61%	70,771
Apr 27, 2026	87.40	87.51	86.76	87.39	87.39	-0.18%	70,848
Apr 24, 2026	87.64	87.75	86.94	87.55	87.55	0.26%	122,074
Apr 23, 2026	87.17	87.81	86.21	87.32	87.32	-0.14%	95,893
Apr 22, 2026	87.96	88.13	87.01	87.44	87.44	0.31%	98,773
Apr 21, 2026	87.98	88.55	86.99	87.17	87.17	-0.69%	140,349
Apr 20, 2026	87.04	87.78	87.04	87.78	87.78	0.73%	108,958
Apr 17, 2026	86.54	87.53	86.50	87.14	87.14	1.72%	430,495
Apr 16, 2026	85.61	85.89	85.27	85.67	85.67	0.36%	119,231
Apr 15, 2026	85.53	85.69	84.81	85.36	85.36	-0.11%	98,908
Apr 14, 2026	85.19	85.50	84.74	85.45	85.45	0.93%	152,171
Apr 13, 2026	82.76	84.67	82.76	84.66	84.66	2.04%	187,578
Apr 10, 2026	83.53	83.57	82.86	82.97	82.97	-0.31%	65,071
Apr 9, 2026	83.10	83.47	82.69	83.23	83.23	-0.08%	103,541
Apr 8, 2026	83.30	83.85	82.84	83.30	83.30	3.58%	146,936
Apr 7, 2026	80.15	80.64	79.62	80.42	80.42	-0.22%	163,212
Apr 6, 2026	80.22	80.64	80.07	80.60	80.60	0.56%	91,582
Apr 2, 2026	78.20	80.70	78.10	80.15	80.15	0.49%	134,383
Apr 1, 2026	79.41	80.41	79.41	79.76	79.76	1.26%	168,977
Mar 31, 2026	77.11	78.93	76.76	78.77	78.77	3.63%	217,391
Mar 30, 2026	77.89	77.96	75.67	76.01	76.01	-1.29%	382,524
Mar 27, 2026	77.88	78.10	76.85	77.00	77.00	-1.67%	104,972
Mar 26, 2026	79.49	80.09	78.26	78.31	78.31	-2.44%	100,150
Mar 25, 2026	80.56	80.81	79.69	80.27	80.27	0.58%	81,774
Mar 24, 2026	78.97	80.13	78.59	79.81	79.81	0.28%	131,466
Mar 23, 2026	79.72	80.92	79.51	79.59	79.59	1.43%	291,723
Mar 20, 2026	79.97	80.02	78.00	78.47	78.47	-2.13%	207,453
Mar 19, 2026	79.11	80.57	78.98	80.18	80.18	0.25%	122,237
Mar 18, 2026	80.64	81.06	79.98	79.98	79.98	-1.27%	138,129
Mar 17, 2026	80.84	81.36	80.83	81.01	81.01	0.57%	138,003
Mar 16, 2026	80.40	80.98	80.33	80.55	80.43	1.45%	75,061
Mar 13, 2026	80.04	80.51	79.28	79.40	79.28	-0.03%	96,995
Mar 12, 2026	80.55	80.87	79.40	79.42	79.30	-2.36%	146,443
Mar 11, 2026	81.44	81.66	80.79	81.34	81.22	-0.29%	331,889
Mar 10, 2026	82.05	82.73	81.41	81.58	81.46	-0.65%	97,191
Mar 9, 2026	80.17	82.19	79.47	82.11	81.99	1.30%	285,524
Mar 6, 2026	81.37	81.76	80.79	81.06	80.94	-1.88%	95,283
Mar 5, 2026	83.00	83.60	81.78	82.61	82.49	-1.28%	117,771
Mar 4, 2026	83.60	84.01	83.00	83.68	83.55	0.76%	112,552
Mar 3, 2026	82.52	83.54	81.15	83.05	82.92	-1.73%	151,978
Mar 2, 2026	83.26	84.76	83.26	84.51	84.38	0.28%	147,153
Feb 27, 2026	83.71	84.35	83.55	84.27	84.14	-0.55%	86,891
Feb 26, 2026	84.30	84.74	83.55	84.74	84.61	0.77%	110,288
Feb 25, 2026	83.93	84.35	83.57	84.09	83.96	0.74%	73,445
Feb 24, 2026	82.49	83.60	82.44	83.47	83.34	1.31%	70,664
Feb 23, 2026	83.20	83.38	82.12	82.39	82.27	-1.52%	105,627
Feb 20, 2026	82.96	84.17	82.96	83.66	83.53	0.53%	111,474
Feb 19, 2026	82.83	83.29	82.57	83.22	83.09	0.04%	81,193
Feb 18, 2026	82.77	83.66	82.73	83.19	83.06	0.75%	95,617
Feb 17, 2026	82.38	82.99	81.79	82.57	82.45	-0.06%	99,057
Feb 13, 2026	81.55	83.11	81.12	82.62	82.50	1.32%	93,329
Feb 12, 2026	83.59	84.10	81.50	81.54	81.42	-1.89%	140,803
Feb 11, 2026	83.82	83.98	82.56	83.11	82.98	-0.06%	137,515
Feb 10, 2026	83.45	83.73	83.08	83.16	83.03	-0.20%	220,743
Feb 9, 2026	82.60	83.57	82.34	83.33	83.20	0.70%	132,307
Feb 6, 2026	81.39	82.86	81.39	82.75	82.63	3.14%	382,390
Feb 5, 2026	80.86	81.21	79.97	80.23	80.11	-1.52%	133,686
Feb 4, 2026	82.16	82.16	80.63	81.47	81.35	-0.68%	151,341
Feb 3, 2026	82.69	82.88	80.97	82.03	81.91	-0.75%	124,570
Feb 2, 2026	81.75	82.85	81.75	82.65	82.53	0.90%	131,025
Jan 30, 2026	82.85	83.22	81.47	81.91	81.79	-1.43%	139,220
Jan 29, 2026	83.79	83.91	82.19	83.10	82.97	-0.47%	103,851
Jan 28, 2026	83.71	83.83	83.31	83.49	83.36	0.05%	171,931
Jan 27, 2026	83.48	83.58	83.12	83.45	83.32	0.38%	153,559
Jan 26, 2026	83.03	83.64	83.03	83.13	83.00	0.29%	89,075
Jan 23, 2026	83.31	83.31	82.63	82.89	82.77	-0.65%	108,477
Jan 22, 2026	83.71	83.89	83.07	83.43	83.30	0.35%	100,053
Jan 21, 2026	82.52	83.48	82.14	83.14	83.01	1.45%	87,361
Jan 20, 2026	82.16	82.91	81.79	81.95	81.83	-1.82%	144,262
Jan 16, 2026	83.51	83.86	83.25	83.47	83.34	0.06%	85,355
Jan 15, 2026	83.36	83.83	83.33	83.42	83.29	0.74%	95,381
Jan 14, 2026	82.96	83.05	82.20	82.81	82.69	-0.32%	103,367
Jan 13, 2026	83.17	83.17	82.71	83.08	82.95	0.24%	92,937
Jan 12, 2026	82.21	82.99	82.20	82.88	82.76	0.40%	99,987
Jan 9, 2026	82.24	82.77	82.09	82.55	82.43	1.00%	112,747
Jan 8, 2026	82.01	82.08	81.64	81.73	81.61	-0.50%	114,261
Jan 7, 2026	82.89	82.89	82.08	82.14	82.02	-1.00%	125,143
Jan 6, 2026	81.58	83.09	81.54	82.97	82.84	1.58%	244,408
Jan 5, 2026	81.04	81.91	81.04	81.68	81.56	1.19%	171,314
Jan 2, 2026	80.36	80.81	79.92	80.72	80.60	1.10%	116,073
Dec 31, 2025	80.66	80.67	79.84	79.84	79.72	-1.13%	82,839
Dec 30, 2025	80.99	81.13	80.70	80.75	80.63	-0.36%	104,330
Dec 29, 2025	81.11	81.33	80.88	81.04	80.92	-0.37%	138,199
Dec 26, 2025	81.42	81.42	81.16	81.34	81.22	0.01%	94,910
Dec 24, 2025	81.23	81.50	81.12	81.33	81.21	0.12%	45,840
Dec 23, 2025	81.16	81.32	80.78	81.23	81.11	-0.22%	176,816
Dec 22, 2025	81.02	81.46	80.94	81.41	81.29	1.12%	75,602
Dec 19, 2025	80.03	80.74	80.03	80.51	80.39	0.76%	204,029
Dec 18, 2025	80.23	80.59	79.75	79.90	79.78	0.43%	150,841
Dec 17, 2025	80.28	80.78	79.56	79.56	79.44	-0.76%	98,699
Dec 16, 2025	80.44	80.61	79.81	80.17	80.05	-0.56%	138,419
Dec 15, 2025	81.31	81.31	80.50	80.62	80.29	-0.42%	78,266
Dec 12, 2025	82.09	82.12	80.79	80.96	80.63	-1.21%	94,330
Dec 11, 2025	81.26	81.99	81.26	81.95	81.61	0.64%	75,422
Dec 10, 2025	80.68	81.67	80.56	81.43	81.10	1.09%	168,114
Dec 9, 2025	80.74	81.13	80.52	80.55	80.22	-0.49%	122,163
Dec 8, 2025	81.36	81.36	80.80	80.95	80.62	-0.43%	119,018
Dec 5, 2025	81.34	81.66	81.17	81.30	80.97	-0.10%	92,365
Dec 4, 2025	81.14	81.54	80.95	81.38	81.05	0.17%	66,685
Dec 3, 2025	80.68	81.29	80.63	81.24	80.91	0.72%	95,354