IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.70	32.84	32.66	32.78	32.78	-0.24%	2,057
Apr 27, 2026	33.09	33.10	32.86	32.86	32.86	-0.44%	12,190
Apr 24, 2026	32.92	33.04	32.85	33.01	33.01	0.59%	19,794
Apr 23, 2026	33.07	33.13	32.69	32.81	32.81	-0.97%	16,475
Apr 22, 2026	33.06	33.13	32.92	33.13	33.13	0.98%	35,302
Apr 21, 2026	33.32	33.32	32.59	32.81	32.81	-1.91%	22,517
Apr 20, 2026	33.29	33.45	33.28	33.45	33.45	-0.39%	17,555
Apr 17, 2026	33.56	33.71	33.31	33.58	33.58	1.73%	54,034
Apr 16, 2026	33.18	33.18	32.99	33.01	33.01	-0.24%	20,427
Apr 15, 2026	33.11	33.13	32.93	33.09	33.09	-0.06%	15,979
Apr 14, 2026	33.02	33.26	33.02	33.11	33.11	0.79%	28,260
Apr 13, 2026	32.54	33.00	32.41	32.85	32.85	0.40%	11,343
Apr 10, 2026	32.96	32.96	32.61	32.72	32.72	-0.49%	18,638
Apr 9, 2026	32.59	33.16	32.03	32.88	32.88	0.09%	172,138
Apr 8, 2026	33.41	33.65	32.18	32.85	32.85	3.03%	989,822
Apr 7, 2026	31.60	31.89	31.38	31.89	31.89	0.02%	26,012
Apr 6, 2026	31.94	31.98	31.76	31.88	31.88	0.25%	26,221
Apr 2, 2026	31.44	34.80	31.31	31.80	31.80	-0.78%	211,778
Apr 1, 2026	32.12	32.48	31.62	32.05	32.05	1.30%	210,762
Mar 31, 2026	31.06	31.64	30.95	31.64	31.64	3.30%	33,758
Mar 30, 2026	31.04	31.09	30.28	30.63	30.63	-0.39%	29,476
Mar 27, 2026	30.85	31.04	30.65	30.75	30.75	-0.36%	339,345
Mar 26, 2026	31.15	31.40	30.86	30.86	30.86	-2.19%	28,554
Mar 25, 2026	31.63	31.74	31.55	31.55	31.55	1.38%	8,394
Mar 24, 2026	30.85	31.44	30.85	31.12	31.12	-0.13%	17,465
Mar 23, 2026	31.19	31.47	31.02	31.16	31.16	0.94%	7,428
Mar 20, 2026	31.70	31.91	30.79	30.87	30.57	-3.08%	31,674
Mar 19, 2026	31.27	31.98	31.27	31.85	31.54	-0.28%	21,407
Mar 18, 2026	32.27	32.40	31.86	31.94	31.63	-1.19%	14,410
Mar 17, 2026	32.32	32.51	32.24	32.33	32.01	0.64%	38,718
Mar 16, 2026	32.10	32.21	31.94	32.12	31.81	1.82%	24,075
Mar 13, 2026	32.02	32.14	31.51	31.55	31.24	-0.93%	174,984
Mar 12, 2026	32.00	32.00	31.78	31.84	31.53	-2.21%	214,235
Mar 11, 2026	32.53	32.57	32.29	32.56	32.25	0.11%	19,169
Mar 10, 2026	32.57	33.35	32.35	32.53	32.21	0.51%	21,723
Mar 9, 2026	31.34	32.43	31.27	32.36	32.05	0.68%	36,479
Mar 6, 2026	31.77	32.23	31.62	32.14	31.83	-0.77%	25,966
Mar 5, 2026	32.70	32.81	32.07	32.39	32.08	-2.47%	233,463
Mar 4, 2026	32.98	36.28	32.80	33.21	32.89	0.54%	17,602
Mar 3, 2026	32.48	33.25	32.11	33.03	32.71	-3.45%	111,381
Mar 2, 2026	33.95	34.27	33.87	34.21	33.88	-1.53%	276,930
Feb 27, 2026	34.83	34.88	34.67	34.74	34.41	-0.20%	302,174
Feb 26, 2026	34.94	34.94	34.63	34.81	34.48	-0.51%	36,541
Feb 25, 2026	34.69	36.00	34.27	34.99	34.65	1.39%	75,669
Feb 24, 2026	34.32	34.61	34.32	34.51	34.18	0.06%	103,362
Feb 23, 2026	34.54	34.69	34.28	34.49	34.16	-0.20%	93,582
Feb 20, 2026	34.13	34.56	34.12	34.56	34.23	1.62%	42,813
Feb 19, 2026	33.80	34.01	33.80	34.01	33.68	0.03%	36,910
Feb 18, 2026	33.93	34.18	33.92	34.00	33.67	0.29%	22,434
Feb 17, 2026	33.58	33.91	33.55	33.90	33.57	-	6,165,888
Feb 13, 2026	33.75	33.93	33.58	33.90	33.57	-0.06%	37,856
Feb 12, 2026	34.42	34.42	33.61	33.92	33.59	-0.64%	137,981
Feb 11, 2026	34.11	34.18	33.85	34.14	33.81	0.86%	117,745
Feb 10, 2026	33.87	33.91	33.67	33.85	33.52	0.53%	252,819
Feb 9, 2026	33.27	33.67	33.27	33.67	33.35	1.97%	104,331
Feb 6, 2026	32.70	33.02	32.70	33.02	32.70	2.48%	83,302
Feb 5, 2026	32.45	32.62	32.19	32.22	31.91	-1.20%	90,151
Feb 4, 2026	33.02	33.51	32.59	32.61	32.30	0.71%	20,872
Feb 3, 2026	32.31	32.44	32.18	32.38	32.07	1.41%	28,359
Feb 2, 2026	31.84	32.07	31.84	31.93	31.62	0.03%	24,898
Jan 30, 2026	32.23	32.23	31.85	31.92	31.61	-1.27%	11,524
Jan 29, 2026	32.41	32.41	31.88	32.33	32.02	0.81%	28,308
Jan 28, 2026	32.09	32.17	31.88	32.07	31.76	-0.80%	94,482
Jan 27, 2026	32.01	32.36	32.01	32.33	32.02	2.12%	13,224
Jan 26, 2026	31.73	31.85	31.66	31.66	31.36	0.22%	12,740
Jan 23, 2026	31.29	31.62	31.23	31.59	31.29	0.41%	14,914
Jan 22, 2026	31.39	31.48	31.30	31.46	31.16	0.35%	136,792
Jan 21, 2026	31.17	31.43	31.05	31.35	31.05	1.33%	93,298
Jan 20, 2026	30.80	31.09	30.80	30.94	30.64	-0.80%	32,792
Jan 16, 2026	31.06	31.19	31.06	31.19	30.89	0.48%	15,092
Jan 15, 2026	31.02	31.14	30.97	31.04	30.74	0.26%	64,622
Jan 14, 2026	30.89	31.00	30.87	30.96	30.66	0.81%	12,878
Jan 13, 2026	30.85	30.85	30.63	30.71	30.41	-0.66%	24,749
Jan 12, 2026	30.89	30.93	30.80	30.92	30.62	0.70%	108,787
Jan 9, 2026	30.58	30.76	30.58	30.70	30.40	0.56%	28,541
Jan 8, 2026	30.42	30.53	30.34	30.53	30.24	0.44%	39,961
Jan 7, 2026	30.44	30.49	30.33	30.40	30.10	-0.34%	16,390
Jan 6, 2026	30.54	30.59	30.47	30.50	30.21	0.10%	45,645
Jan 5, 2026	30.24	30.52	30.24	30.47	30.18	1.09%	134,826
Jan 2, 2026	30.04	30.15	29.93	30.14	29.85	1.17%	138,942
Dec 31, 2025	29.84	29.86	29.71	29.79	29.50	-0.33%	13,848
Dec 30, 2025	29.90	30.00	29.86	29.89	29.60	0.13%	12,809
Dec 29, 2025	29.75	29.87	29.75	29.85	29.56	-0.07%	17,694
Dec 26, 2025	29.82	29.87	29.76	29.87	29.58	-0.17%	17,178
Dec 24, 2025	29.83	29.96	29.83	29.92	29.63	0.50%	15,262
Dec 23, 2025	29.77	29.85	29.73	29.77	29.48	0.47%	149,018
Dec 22, 2025	29.62	29.77	29.50	29.63	29.35	-0.80%	20,806
Dec 19, 2025	29.79	29.95	29.74	29.87	29.32	1.08%	107,393
Dec 18, 2025	29.61	29.72	29.52	29.55	29.00	0.75%	18,207
Dec 17, 2025	29.55	29.55	29.29	29.33	28.79	-0.77%	11,998
Dec 16, 2025	29.74	29.74	29.45	29.56	29.01	-0.98%	88,483
Dec 15, 2025	29.86	29.88	29.69	29.85	29.30	1.46%	25,238
Dec 12, 2025	29.57	29.58	29.33	29.42	28.88	-0.78%	18,125
Dec 11, 2025	29.59	29.86	29.59	29.65	29.10	0.51%	17,189
Dec 10, 2025	29.28	29.59	29.27	29.50	28.96	0.89%	48,338
Dec 9, 2025	29.30	29.37	29.22	29.24	28.70	-0.20%	7,847
Dec 8, 2025	29.27	29.30	29.17	29.30	28.76	0.17%	8,653
Dec 5, 2025	29.28	32.21	29.04	29.25	28.71	0.17%	14,697
Dec 4, 2025	29.22	29.26	28.82	29.20	28.66	-0.07%	23,410
Dec 3, 2025	29.06	29.22	29.06	29.22	28.68	0.55%	16,284