IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.28	80.04	79.18	79.91	-	0.76%	51,581
Jun 26, 2025	78.81	79.31	78.65	79.31	79.31	0.89%	110,436
Jun 25, 2025	79.19	79.20	78.42	78.61	78.61	-0.76%	152,469
Jun 24, 2025	78.66	79.23	78.33	79.21	79.21	1.40%	99,653
Jun 23, 2025	77.34	78.12	76.90	78.12	78.12	0.75%	178,697
Jun 20, 2025	77.98	78.07	77.20	77.54	77.54	0.03%	262,071
Jun 18, 2025	77.36	77.95	77.24	77.52	77.52	0.25%	88,253
Jun 17, 2025	77.43	77.82	77.15	77.33	77.33	-0.78%	134,510
Jun 16, 2025	77.63	78.19	77.59	77.94	77.94	1.02%	93,052
Jun 13, 2025	77.34	77.97	76.98	77.15	77.02	-1.39%	60,410
Jun 12, 2025	77.83	78.35	77.83	78.24	78.10	0.10%	76,252
Jun 11, 2025	78.55	78.73	77.97	78.16	78.02	-0.38%	83,388
Jun 10, 2025	78.56	78.57	78.08	78.46	78.32	0.14%	59,631
Jun 9, 2025	78.89	78.89	78.17	78.35	78.21	-0.48%	86,870
Jun 6, 2025	78.83	78.92	78.46	78.73	78.59	0.76%	93,977
Jun 5, 2025	78.45	78.73	77.88	78.14	78.00	-0.09%	102,414
Jun 4, 2025	78.31	78.60	78.04	78.21	78.07	0.03%	55,423
Jun 3, 2025	77.43	78.21	77.16	78.19	78.05	1.09%	71,993
Jun 2, 2025	76.90	77.36	76.05	77.35	77.22	0.16%	55,875
May 30, 2025	76.82	77.32	76.32	77.23	77.10	0.26%	59,023
May 29, 2025	77.47	77.47	76.56	77.03	76.90	0.17%	96,799
May 28, 2025	77.36	77.56	76.86	76.90	76.77	-0.67%	81,518
May 27, 2025	77.07	77.50	76.69	77.42	77.29	1.71%	103,082
May 23, 2025	75.47	76.33	75.43	76.12	75.99	-0.72%	85,612
May 22, 2025	76.60	77.08	76.26	76.67	76.54	0.09%	132,801
May 21, 2025	77.68	77.86	76.48	76.60	76.47	-2.16%	78,073
May 20, 2025	78.35	78.57	77.95	78.29	78.15	-0.46%	93,901
May 19, 2025	77.63	78.77	77.63	78.65	78.51	0.06%	497,658
May 16, 2025	77.84	78.63	77.77	78.60	78.46	1.00%	105,668
May 15, 2025	77.16	77.82	77.02	77.82	77.69	0.43%	91,813
May 14, 2025	77.58	77.67	77.28	77.49	77.36	-0.09%	86,355
May 13, 2025	76.92	77.89	76.92	77.56	77.43	1.06%	108,823
May 12, 2025	76.82	76.82	76.08	76.75	76.62	3.24%	109,499
May 9, 2025	74.80	74.88	74.17	74.34	74.21	-0.13%	65,957
May 8, 2025	74.24	75.16	74.04	74.44	74.31	1.24%	79,529
May 7, 2025	73.13	73.65	72.93	73.53	73.40	0.80%	192,213
May 6, 2025	72.75	73.51	72.56	72.95	72.82	-0.83%	902,896
May 5, 2025	73.02	73.98	72.92	73.56	73.43	-0.03%	203,419
May 2, 2025	73.09	73.78	73.01	73.58	73.45	1.94%	182,118
May 1, 2025	72.36	72.96	72.06	72.18	72.06	0.52%	75,785
Apr 30, 2025	70.70	72.00	70.25	71.81	71.69	-0.07%	142,058
Apr 29, 2025	71.14	72.01	71.13	71.86	71.74	0.67%	86,287
Apr 28, 2025	71.33	71.74	70.64	71.38	71.26	0.24%	266,886
Apr 25, 2025	70.98	71.34	70.62	71.21	71.09	0.06%	104,745
Apr 24, 2025	69.60	71.27	69.57	71.17	71.05	2.46%	151,567
Apr 23, 2025	70.12	71.22	69.23	69.46	69.34	1.51%	152,708
Apr 22, 2025	67.37	68.68	67.34	68.43	68.31	2.95%	108,804
Apr 21, 2025	67.69	67.69	65.78	66.47	66.36	-2.54%	167,481
Apr 17, 2025	68.02	68.68	67.77	68.20	68.08	0.58%	174,855
Apr 16, 2025	68.29	68.89	67.16	67.81	67.69	-1.48%	123,495