IMCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	86.57	86.57	85.41	85.93	-	-1.42%	11,163
Mar 5, 2026	87.97	88.02	86.71	87.17	87.17	-1.19%	34,348
Mar 4, 2026	88.35	88.37	87.67	88.22	88.22	0.37%	13,902
Mar 3, 2026	87.77	88.24	86.66	87.89	87.89	-1.32%	36,824
Mar 2, 2026	88.49	89.33	88.45	89.07	89.07	-0.21%	19,816
Feb 27, 2026	88.98	89.26	88.50	89.26	89.26	-0.03%	46,193
Feb 26, 2026	88.91	89.39	88.78	89.29	89.29	0.64%	155,810
Feb 25, 2026	89.13	89.13	88.14	88.72	88.72	-0.02%	14,875
Feb 24, 2026	88.34	88.77	88.29	88.74	88.74	0.61%	11,608
Feb 23, 2026	88.91	89.14	87.85	88.21	88.21	-1.13%	16,248
Feb 20, 2026	88.69	89.29	88.49	89.21	89.21	0.55%	46,840
Feb 19, 2026	88.79	88.99	88.42	88.73	88.72	-0.41%	20,440
Feb 18, 2026	88.99	89.29	88.85	89.09	89.09	0.48%	29,289
Feb 17, 2026	89.10	89.15	88.19	88.66	88.66	-0.32%	38,498
Feb 13, 2026	88.10	89.19	87.75	88.95	88.95	1.20%	28,788
Feb 12, 2026	89.22	89.61	87.75	87.90	87.90	-1.13%	32,124
Feb 11, 2026	88.94	89.01	88.56	88.91	88.91	0.44%	19,653
Feb 10, 2026	88.36	88.70	88.17	88.52	88.51	0.47%	28,556
Feb 9, 2026	88.17	88.24	87.70	88.10	88.10	-0.12%	38,660
Feb 6, 2026	87.16	88.25	87.16	88.20	88.20	1.92%	44,877
Feb 5, 2026	87.13	87.20	86.37	86.54	86.54	-0.93%	40,313
Feb 4, 2026	86.36	87.59	86.36	87.35	87.35	1.44%	18,363
Feb 3, 2026	85.66	86.53	85.49	86.11	86.11	0.68%	36,191
Feb 2, 2026	85.01	85.63	85.01	85.53	85.53	0.39%	30,753
Jan 30, 2026	84.97	85.20	84.41	85.20	85.20	-0.21%	39,888
Jan 29, 2026	85.62	85.67	85.02	85.38	85.38	0.20%	38,929
Jan 28, 2026	85.34	85.71	84.99	85.21	85.21	-0.29%	21,112
Jan 27, 2026	85.44	85.54	85.20	85.46	85.46	-0.09%	22,613
Jan 26, 2026	85.45	85.83	85.37	85.54	85.54	0.28%	29,348
Jan 23, 2026	85.83	85.83	85.05	85.30	85.30	-0.42%	29,854
Jan 22, 2026	85.91	86.12	85.62	85.66	85.66	0.11%	20,534
Jan 21, 2026	84.85	85.73	84.83	85.57	85.57	1.45%	26,358
Jan 20, 2026	84.78	85.00	84.20	84.35	84.35	-1.25%	56,992
Jan 16, 2026	85.69	85.69	85.29	85.42	85.42	-0.36%	56,639
Jan 15, 2026	85.45	85.96	85.45	85.73	85.73	0.34%	33,592
Jan 14, 2026	85.08	85.60	85.08	85.44	85.44	0.57%	29,796
Jan 13, 2026	85.12	85.12	84.63	84.95	84.95	0.07%	27,454
Jan 12, 2026	84.82	84.94	84.43	84.89	84.89	-0.11%	23,540
Jan 9, 2026	85.08	85.24	84.76	84.99	84.99	0.27%	38,471
Jan 8, 2026	83.47	85.02	83.39	84.76	84.76	1.35%	44,160
Jan 7, 2026	84.75	84.75	83.60	83.63	83.63	-1.14%	24,765
Jan 6, 2026	83.65	84.67	83.65	84.60	84.60	0.91%	64,926
Jan 5, 2026	83.16	84.13	83.01	83.84	83.84	1.05%	27,532
Jan 2, 2026	82.56	83.21	81.97	82.97	82.97	0.76%	29,467
Dec 31, 2025	83.01	83.01	82.31	82.34	82.34	-0.76%	38,544
Dec 30, 2025	83.12	83.15	82.92	82.97	82.97	0.01%	80,022
Dec 29, 2025	83.01	83.15	82.90	82.96	82.96	-0.29%	28,835
Dec 26, 2025	83.25	83.25	82.91	83.20	83.20	0.01%	13,160
Dec 24, 2025	82.96	83.31	82.88	83.19	83.19	0.38%	15,922
Dec 23, 2025	83.06	83.19	82.70	82.88	82.88	-0.22%	31,040
Dec 22, 2025	82.63	83.09	82.63	83.06	83.06	0.80%	23,751
Dec 19, 2025	82.35	82.74	82.32	82.40	82.40	0.18%	28,209
Dec 18, 2025	82.59	82.88	82.10	82.25	82.25	0.04%	43,712
Dec 17, 2025	82.41	82.64	82.07	82.21	82.21	0.05%	26,868
Dec 16, 2025	82.99	83.02	81.96	82.17	82.17	-1.64%	37,558
Dec 15, 2025	83.83	83.83	83.13	83.54	83.00	0.26%	15,939
Dec 12, 2025	84.04	84.15	83.21	83.32	82.78	-0.64%	22,744
Dec 11, 2025	83.11	83.99	83.11	83.85	83.31	0.81%	23,962
Dec 10, 2025	81.83	83.34	81.77	83.18	82.64	1.73%	31,002
Dec 9, 2025	81.68	82.27	81.68	81.77	81.24	0.09%	36,163
Dec 8, 2025	82.36	82.36	81.68	81.69	81.17	-0.67%	12,675
Dec 5, 2025	82.12	82.66	82.12	82.24	81.71	0.27%	37,105
Dec 4, 2025	81.92	82.24	81.79	82.02	81.49	0.20%	21,513
Dec 3, 2025	81.38	81.95	81.38	81.86	81.33	0.81%	15,866
Dec 2, 2025	81.71	81.71	80.93	81.20	80.68	-0.25%	13,380
Dec 1, 2025	81.47	81.90	81.38	81.41	80.88	-0.57%	15,549
Nov 28, 2025	81.51	82.09	81.35	81.88	81.35	0.58%	5,095
Nov 26, 2025	80.84	81.70	80.84	81.40	80.87	0.93%	22,316
Nov 25, 2025	79.78	80.79	79.78	80.65	80.13	1.28%	25,313
Nov 24, 2025	79.52	79.80	79.07	79.63	79.11	0.56%	25,287
Nov 21, 2025	77.84	79.58	77.84	79.18	78.67	1.98%	52,626
Nov 20, 2025	79.25	79.59	77.65	77.65	77.14	-1.08%	20,927
Nov 19, 2025	78.93	78.97	78.24	78.49	77.98	-0.59%	19,143
Nov 18, 2025	78.37	79.39	78.37	78.96	78.45	0.25%	61,023
Nov 17, 2025	79.76	79.98	78.59	78.76	78.25	-1.58%	21,292
Nov 14, 2025	79.90	80.46	79.82	80.02	79.50	-0.29%	13,601
Nov 13, 2025	81.02	81.23	80.19	80.26	79.74	-1.11%	24,835
Nov 12, 2025	81.01	81.52	81.01	81.16	80.63	0.30%	17,062
Nov 11, 2025	80.62	81.10	80.62	80.92	80.39	0.61%	17,985
Nov 10, 2025	80.48	80.66	79.79	80.43	79.91	0.55%	42,954
Nov 7, 2025	79.14	79.99	79.14	79.99	79.47	0.85%	51,959
Nov 6, 2025	79.53	79.84	79.31	79.31	78.80	-0.31%	15,878
Nov 5, 2025	79.13	79.93	79.12	79.56	79.04	0.68%	15,555
Nov 4, 2025	78.71	79.19	78.71	79.02	78.51	-0.55%	14,737
Nov 3, 2025	79.68	79.68	78.67	79.45	78.94	-0.28%	12,426
Oct 31, 2025	79.45	79.85	79.15	79.68	79.16	0.38%	21,245
Oct 30, 2025	79.23	80.14	79.23	79.38	78.86	-0.23%	32,995
Oct 29, 2025	80.03	80.32	79.56	79.56	79.04	-0.64%	13,601
Oct 28, 2025	80.68	80.68	79.98	80.07	79.55	-0.92%	20,958
Oct 27, 2025	80.88	80.88	80.59	80.81	80.29	0.19%	9,859
Oct 24, 2025	80.91	81.04	80.66	80.66	80.14	0.28%	8,576
Oct 23, 2025	80.45	80.59	80.06	80.43	79.91	0.51%	105,751
Oct 22, 2025	80.40	80.47	79.74	80.02	79.50	-0.31%	29,898
Oct 21, 2025	79.94	80.46	79.76	80.27	79.75	0.50%	12,211
Oct 20, 2025	79.54	79.95	79.54	79.87	79.35	1.02%	13,358
Oct 17, 2025	78.87	79.19	78.72	79.07	78.55	0.42%	52,841
Oct 16, 2025	79.96	79.96	78.58	78.74	78.23	-1.37%	55,331
Oct 15, 2025	80.08	80.26	79.61	79.83	79.31	0.21%	17,855
Oct 14, 2025	78.39	79.97	78.39	79.66	79.14	1.10%	20,709
Oct 13, 2025	78.40	79.02	78.39	78.79	78.28	1.09%	15,395