IGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.98	28.65	27.05	28.28	28.28	0.42%	6,152
Dec 4, 2025	28.68	28.68	28.16	28.16	28.16	-0.76%	917
Dec 3, 2025	28.23	28.38	28.23	28.38	28.38	-1.47%	563
Dec 2, 2025	27.84	28.80	27.84	28.80	28.80	4.27%	3,124
Dec 1, 2025	27.26	27.73	27.26	27.62	27.62	0.32%	2,647
Nov 28, 2025	27.83	27.83	27.36	27.53	27.53	-6.04%	1,876
Nov 26, 2025	28.40	29.30	28.40	29.30	26.91	1.88%	2,472
Nov 25, 2025	28.47	28.79	28.47	28.76	26.42	3.15%	2,234
Nov 24, 2025	27.14	27.88	27.14	27.88	25.61	2.42%	1,722
Nov 21, 2025	26.94	27.75	26.94	27.22	25.00	0.50%	6,053
Nov 20, 2025	27.91	27.91	27.06	27.09	24.88	-2.53%	11,617
Nov 19, 2025	28.06	28.06	27.41	27.79	25.53	-1.04%	2,319
Nov 18, 2025	27.64	28.28	27.64	28.08	25.79	0.11%	2,707
Nov 17, 2025	26.77	28.61	26.77	28.05	25.76	-0.44%	8,632
Nov 14, 2025	28.56	28.56	28.18	28.18	25.88	-1.62%	479
Nov 13, 2025	28.83	28.83	28.64	28.64	26.30	-2.12%	788
Nov 12, 2025	29.53	29.53	29.22	29.26	26.87	-0.06%	994
Nov 11, 2025	29.28	29.28	29.28	29.28	26.89	-0.29%	218
Nov 10, 2025	29.04	29.62	28.77	29.36	26.97	0.01%	5,781
Nov 7, 2025	29.00	29.72	29.00	29.36	26.97	0.45%	1,036
Nov 6, 2025	29.60	29.71	29.23	29.23	26.85	-2.81%	844
Nov 5, 2025	30.00	30.09	30.00	30.08	27.62	0.25%	1,395
Nov 4, 2025	29.77	30.00	29.57	30.00	27.56	-0.77%	2,507
Nov 3, 2025	30.00	30.34	30.00	30.23	27.77	-0.60%	4,387
Oct 31, 2025	30.61	30.61	30.42	30.42	27.94	-0.95%	854
Oct 30, 2025	30.51	31.09	30.51	30.71	28.20	-2.75%	3,201
Oct 29, 2025	31.46	31.58	30.98	31.58	29.00	-0.23%	3,223
Oct 28, 2025	31.49	32.01	31.45	31.65	29.07	-0.70%	2,982
Oct 27, 2025	33.41	33.41	31.71	31.87	29.27	0.77%	3,784
Oct 24, 2025	31.99	31.99	31.50	31.63	29.05	-9.85%	5,877
Oct 23, 2025	33.75	35.14	33.58	35.08	29.67	5.00%	5,172
Oct 22, 2025	33.78	33.82	33.41	33.41	28.26	-1.69%	5,960
Oct 21, 2025	34.41	34.75	33.99	33.99	28.74	-2.10%	7,874
Oct 20, 2025	34.60	34.82	34.51	34.71	29.36	2.01%	2,245
Oct 17, 2025	34.26	34.56	34.03	34.03	28.78	0.01%	3,504
Oct 16, 2025	34.29	34.29	33.77	34.03	28.78	-1.60%	3,350
Oct 15, 2025	34.71	35.10	34.51	34.58	29.25	0.63%	8,970
Oct 14, 2025	34.26	34.88	34.08	34.37	29.06	-1.64%	1,185
Oct 13, 2025	35.27	35.27	34.51	34.94	29.55	0.11%	1,851
Oct 10, 2025	35.75	35.75	34.52	34.90	29.52	-2.39%	5,869
Oct 9, 2025	36.83	37.65	35.35	35.75	30.24	-1.57%	28,927
Oct 8, 2025	36.84	38.74	35.20	36.32	30.72	-1.37%	23,743
Oct 7, 2025	38.80	41.64	36.70	36.83	31.15	-4.25%	15,326
Oct 6, 2025	38.96	39.99	38.27	38.46	32.53	1.20%	6,015
Oct 3, 2025	39.38	39.38	37.89	38.00	32.14	-2.63%	2,559
Oct 2, 2025	39.79	39.86	39.03	39.03	33.01	-1.42%	1,790
Oct 1, 2025	38.75	39.60	38.75	39.59	33.48	1.26%	2,910
Sep 30, 2025	38.63	39.20	38.63	39.10	33.07	0.60%	5,679
Sep 29, 2025	38.72	38.86	38.49	38.86	32.87	2.67%	2,435
Sep 26, 2025	36.86	38.29	36.86	37.85	32.02	-5.76%	4,448