Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	90.98	90.98	90.00	90.80	90.80	0.92%	1,793
Apr 24, 2026	90.88	90.88	89.95	89.97	89.97	-1.13%	64,812
Apr 23, 2026	90.50	91.48	90.00	91.00	91.00	-	9,367
Apr 22, 2026	91.00	91.40	90.20	91.00	91.00	0.55%	696
Apr 21, 2026	90.80	91.00	90.50	90.50	89.50	-0.13%	6,474
Apr 20, 2026	90.65	90.65	90.00	90.62	89.62	-0.42%	14,646
Apr 17, 2026	91.00	91.00	90.00	91.00	89.99	0.11%	27,114
Apr 16, 2026	90.81	91.50	90.81	90.90	89.90	0.11%	7,148
Apr 15, 2026	91.50	91.50	90.00	90.80	89.80	-0.77%	23,906
Apr 14, 2026	90.60	91.80	90.60	91.50	90.49	1.09%	1,318
Apr 13, 2026	91.00	91.50	90.51	90.51	89.51	-0.54%	1,327
Apr 10, 2026	91.00	91.93	91.00	91.00	89.99	-	2,464
Apr 9, 2026	91.50	92.00	91.00	91.00	89.99	-	2,973
Apr 8, 2026	91.50	91.89	91.00	91.00	89.99	-0.54%	8,108
Apr 7, 2026	91.25	91.49	91.22	91.49	90.48	0.21%	820
Apr 6, 2026	91.49	91.49	91.20	91.30	90.29	0.22%	344
Apr 3, 2026	91.50	91.80	91.10	91.10	90.09	-	799
Apr 2, 2026	91.49	91.49	91.00	91.10	90.09	-0.44%	865
Apr 1, 2026	91.30	91.50	91.00	91.50	90.49	0.37%	588
Mar 31, 2026	91.25	91.90	91.16	91.16	90.15	-0.58%	1,121
Mar 30, 2026	91.17	91.70	91.17	91.69	90.68	0.26%	382
Mar 27, 2026	91.49	91.49	91.13	91.45	90.44	-0.04%	793
Mar 26, 2026	91.49	91.49	91.01	91.49	90.48	-0.01%	403
Mar 25, 2026	91.01	91.50	91.01	91.50	90.49	0.55%	5,995
Mar 24, 2026	90.97	91.00	90.40	91.00	89.99	0.50%	2,745
Mar 19, 2026	90.50	90.99	90.20	90.55	89.55	0.06%	951
Mar 18, 2026	90.97	91.00	90.00	90.50	89.50	-0.33%	7,749
Mar 17, 2026	90.97	90.97	90.80	90.80	89.80	-	214
Mar 16, 2026	90.10	90.80	89.82	90.80	89.80	0.78%	8,225
Mar 13, 2026	90.60	90.98	90.10	90.10	89.10	-0.44%	4,286
Mar 12, 2026	90.20	90.50	90.20	90.50	89.50	0.33%	486
Mar 11, 2026	90.50	91.00	90.20	90.20	89.20	0.22%	801
Mar 10, 2026	89.92	90.50	89.92	90.00	89.01	-0.11%	12,070
Mar 9, 2026	90.88	90.90	89.52	90.10	89.10	-0.44%	3,515
Mar 6, 2026	90.88	91.00	90.00	90.50	89.50	-0.42%	8,015
Mar 5, 2026	90.80	90.95	90.00	90.88	89.88	0.36%	3,910
Mar 4, 2026	90.30	91.90	90.30	90.55	89.55	0.28%	3,380
Mar 3, 2026	90.51	90.52	89.01	90.30	89.30	-0.23%	18,126
Mar 2, 2026	92.00	92.40	90.50	90.51	89.51	-2.14%	7,931
Feb 27, 2026	92.10	92.49	92.10	92.49	91.47	0.10%	1,428
Feb 26, 2026	92.40	92.40	92.40	92.40	91.38	-0.11%	187
Feb 25, 2026	92.50	92.50	91.10	92.50	91.48	2.09%	1,370
Feb 24, 2026	92.48	92.48	90.61	90.61	89.61	-2.02%	18,137
Feb 23, 2026	92.48	92.50	92.03	92.48	91.46	-	2,125
Feb 20, 2026	92.48	92.48	92.47	92.48	91.46	-	595
Feb 19, 2026	92.00	92.49	91.50	92.48	91.46	1.63%	826
Feb 18, 2026	92.00	92.00	91.00	91.00	89.99	-1.07%	5,528
Feb 17, 2026	91.20	92.00	91.20	91.98	90.96	0.20%	1,440
Feb 16, 2026	91.80	91.80	91.50	91.80	90.79	-	3,130
Feb 13, 2026	91.52	91.80	91.05	91.80	90.79	0.03%	4,349
Feb 12, 2026	91.50	91.77	91.50	91.77	90.76	0.30%	1,052
Feb 11, 2026	91.79	91.79	91.10	91.50	90.49	-	658
Feb 10, 2026	91.66	91.78	91.02	91.50	90.49	0.48%	735
Feb 9, 2026	91.50	91.77	91.00	91.06	90.05	-0.48%	4,484
Feb 6, 2026	91.79	91.79	91.02	91.50	90.49	0.22%	2,173
Feb 5, 2026	91.80	91.80	91.30	91.30	90.29	-0.05%	1,594
Feb 4, 2026	91.69	91.80	91.30	91.35	90.34	-0.05%	1,137
Feb 3, 2026	91.39	91.60	91.35	91.40	90.39	0.40%	1,300
Feb 2, 2026	91.02	91.39	91.00	91.04	90.03	-0.01%	1,471
Jan 30, 2026	91.40	91.40	91.01	91.05	90.04	-0.38%	1,467
Jan 29, 2026	91.01	91.45	91.00	91.40	90.39	-0.05%	1,319
Jan 28, 2026	91.45	91.45	90.80	91.45	90.44	0.16%	657
Jan 27, 2026	90.51	91.30	90.51	91.30	90.29	-0.16%	2,274
Jan 26, 2026	91.50	91.50	90.50	91.45	90.44	-0.05%	4,181
Jan 23, 2026	91.50	91.80	91.26	91.50	90.49	-0.22%	1,107
Jan 22, 2026	91.23	91.70	91.23	91.70	90.69	-0.11%	162
Jan 21, 2026	91.40	91.80	91.25	91.80	90.79	0.44%	6,507
Jan 20, 2026	91.70	91.70	91.40	91.40	90.39	-0.44%	2,294
Jan 19, 2026	91.75	91.80	91.70	91.80	90.79	0.11%	1,007
Jan 16, 2026	91.80	91.80	91.66	91.70	90.69	-0.30%	1,708
Jan 15, 2026	91.66	91.98	91.66	91.98	90.96	0.20%	4,969
Jan 13, 2026	91.79	91.80	91.70	91.80	90.79	-	1,202
Jan 12, 2026	91.65	92.00	91.55	91.80	90.79	-0.21%	4,829
Jan 9, 2026	92.00	92.00	91.80	91.99	90.97	-	2,824
Jan 8, 2026	92.00	92.00	91.70	91.99	90.97	0.04%	2,209
Jan 7, 2026	92.00	92.00	91.71	91.95	90.93	-0.05%	3,129
Jan 6, 2026	91.85	92.00	91.55	92.00	90.98	0.11%	6,950
Jan 5, 2026	92.00	92.00	91.50	91.90	90.88	-0.02%	3,179
Jan 2, 2026	91.98	92.00	91.65	91.92	90.90	0.29%	1,959
Dec 31, 2025	91.77	91.97	91.60	91.65	90.64	0.16%	2,316
Dec 30, 2025	91.79	91.79	91.10	91.50	90.49	-	3,486
Dec 29, 2025	91.36	91.99	91.10	91.50	90.49	-0.22%	5,584
Dec 26, 2025	91.74	91.75	91.25	91.70	90.69	0.02%	13,810
Dec 25, 2025	91.70	91.70	91.00	91.68	90.67	0.75%	1,845
Dec 24, 2025	91.70	91.70	90.90	91.00	89.99	-0.76%	2,920
Dec 23, 2025	91.70	91.75	90.93	91.70	90.69	0.22%	5,157
Dec 22, 2025	91.90	91.90	90.90	91.50	90.49	-0.27%	2,011
Dec 19, 2025	91.90	91.90	91.00	91.75	90.74	-	3,509
Dec 18, 2025	92.00	92.00	91.00	91.75	90.74	0.05%	2,913
Dec 17, 2025	91.00	91.75	90.10	91.70	90.69	0.78%	891
Dec 16, 2025	91.00	91.00	90.00	90.99	89.98	-0.01%	1,572
Dec 15, 2025	91.00	94.00	89.30	91.00	89.99	-0.32%	23,411
Dec 12, 2025	89.65	91.30	89.65	91.29	90.28	0.10%	3,410
Dec 11, 2025	91.18	91.20	90.78	91.20	90.19	-	1,379
Dec 10, 2025	91.30	91.39	90.02	91.20	90.19	0.22%	910
Dec 9, 2025	91.00	91.45	90.00	91.00	89.01	1.11%	1,022
Dec 8, 2025	90.99	90.99	90.00	90.00	88.03	-	2,619
Dec 5, 2025	90.99	90.99	89.90	90.00	88.03	-0.97%	3,343
Dec 4, 2025	90.73	90.88	90.10	90.88	88.89	0.42%	2,880
Dec 3, 2025	90.77	90.77	90.20	90.50	88.52	1.57%	1,384