Skip to main content
IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
27.81
+0.27 (0.98%)
At close: Jun 27, 2025, 4:00 PM
28.50
+0.69 (2.48%)
After-hours: Jun 27, 2025, 7:27 PM EDT

IMAX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.6528.1127.3927.8127.810.98%939,283
Jun 26, 202527.0927.7327.0227.5427.542.42%707,381
Jun 25, 202527.4127.6526.7126.8926.89-1.79%952,987
Jun 24, 202527.9028.1527.3727.3827.38-1.55%726,640
Jun 23, 202528.4428.4427.3227.8127.81-2.22%1,037,250
Jun 20, 202529.2729.3028.2728.4428.44-2.60%934,197
Jun 18, 202528.8329.5028.7729.2029.200.14%731,093
Jun 17, 202529.0829.3428.7129.1629.16-0.27%686,091
Jun 16, 202528.9029.3028.5629.2429.241.25%1,316,351
Jun 13, 202528.4929.6628.3828.8828.880.98%1,589,102
Jun 12, 202528.4128.9728.0328.6028.603.70%1,484,518
Jun 11, 202527.4427.7127.2627.5827.580.77%587,950
Jun 10, 202527.1827.5627.0727.3727.371.26%635,464
Jun 9, 202527.7427.7726.9327.0327.03-2.24%546,352
Jun 6, 202527.7927.9227.5427.6527.650.66%505,428
Jun 5, 202527.6927.9827.3927.4727.47-0.87%434,422
Jun 4, 202527.7928.0527.5427.7127.71-0.79%553,262
Jun 3, 202527.7027.9727.2327.9327.930.83%925,046
Jun 2, 202527.8028.4227.2427.7027.70-0.54%1,120,792
May 30, 202527.6427.8927.3527.8527.850.47%884,070
May 29, 202527.8827.9727.4627.7227.72-0.40%446,597
May 28, 202528.1428.2327.3127.8327.83-0.93%572,217
May 27, 202527.1128.3727.1028.0928.094.15%1,168,207
May 23, 202526.6127.1726.3126.9726.970.22%688,751
May 22, 202526.8027.0226.6726.9126.91-0.30%487,342
May 21, 202527.0527.3526.7626.9926.99-0.44%582,519
May 20, 202526.8927.1526.5127.1127.11-0.11%778,215
May 19, 202527.2127.5526.9327.1427.14-0.33%600,015
May 16, 202527.0027.4726.9327.2327.231.11%732,433
May 15, 202526.5827.0726.3126.9326.932.12%663,536
May 14, 202526.1226.3725.7826.3726.370.84%533,121
May 13, 202526.0626.3325.9926.1526.150.85%426,779
May 12, 202526.7526.7525.7325.9325.93-0.35%580,260
May 9, 202526.1126.1425.7226.0226.020.62%595,441
May 8, 202525.9126.2525.4825.8625.860.82%699,390
May 7, 202525.2326.0025.1425.6525.652.48%1,307,245
May 6, 202524.1825.1223.9125.0325.032.83%803,526
May 5, 202523.9324.5722.5424.3424.34-2.09%1,522,477
May 2, 202524.2025.0424.0224.8624.862.94%711,583
May 1, 202524.5424.5824.0324.1524.15-0.74%645,040
Apr 30, 202524.1524.4523.7024.3324.33-0.29%615,180
Apr 29, 202523.8724.4023.5424.4024.401.84%595,811
Apr 28, 202523.9924.1023.5423.9623.960.25%703,557
Apr 25, 202522.8124.2522.6323.9023.902.62%1,068,783
Apr 24, 202525.0025.0523.0423.2923.29-3.36%2,149,326
Apr 23, 202523.6524.4822.6124.1024.102.55%1,928,907
Apr 22, 202522.5023.5622.5023.5023.505.19%1,932,505
Apr 21, 202522.2522.4421.8622.3422.34-0.49%1,130,598
Apr 17, 202521.7622.8521.7622.4522.453.12%1,134,204
Apr 16, 202521.6622.2021.4921.7721.770.51%1,148,545