IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
32.60
+0.20 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IMAX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.25 | 32.93 | 32.14 | 32.60 | 32.60 | 0.62% | 639,691 |
| Sep 25, 2025 | 32.15 | 32.43 | 31.81 | 32.40 | 32.40 | 0.40% | 743,238 |
| Sep 24, 2025 | 32.75 | 32.92 | 32.27 | 32.27 | 32.27 | -1.07% | 712,292 |
| Sep 23, 2025 | 32.71 | 33.06 | 32.57 | 32.62 | 32.62 | -0.12% | 650,386 |
| Sep 22, 2025 | 32.09 | 32.91 | 31.93 | 32.66 | 32.66 | 2.19% | 879,846 |
| Sep 19, 2025 | 32.31 | 32.38 | 31.59 | 31.96 | 31.96 | -1.08% | 1,075,616 |
| Sep 18, 2025 | 32.31 | 32.72 | 31.78 | 32.31 | 32.31 | -0.25% | 822,046 |
| Sep 17, 2025 | 32.56 | 32.59 | 31.92 | 32.39 | 32.39 | -0.31% | 848,457 |
| Sep 16, 2025 | 32.57 | 32.78 | 32.11 | 32.49 | 32.49 | -0.79% | 1,408,327 |
| Sep 15, 2025 | 32.53 | 32.96 | 32.48 | 32.75 | 32.75 | 1.21% | 1,094,343 |
| Sep 12, 2025 | 32.00 | 32.36 | 31.67 | 32.36 | 32.36 | 1.73% | 943,073 |
| Sep 11, 2025 | 31.13 | 32.00 | 31.13 | 31.81 | 31.81 | 2.45% | 957,335 |
| Sep 10, 2025 | 30.84 | 31.06 | 30.38 | 31.05 | 31.05 | 1.21% | 747,509 |
| Sep 9, 2025 | 30.65 | 30.89 | 30.30 | 30.68 | 30.68 | -1.06% | 1,127,051 |
| Sep 8, 2025 | 30.00 | 31.37 | 29.89 | 31.01 | 31.01 | 4.13% | 1,454,380 |
| Sep 5, 2025 | 29.12 | 29.82 | 28.93 | 29.78 | 29.78 | 1.95% | 1,290,667 |
| Sep 4, 2025 | 29.10 | 29.35 | 28.42 | 29.21 | 29.21 | -0.07% | 1,006,297 |
| Sep 3, 2025 | 28.99 | 29.48 | 28.70 | 29.23 | 29.23 | -0.24% | 926,090 |
| Sep 2, 2025 | 28.77 | 29.63 | 28.60 | 29.30 | 29.30 | 2.59% | 1,741,562 |
| Aug 29, 2025 | 28.58 | 28.85 | 28.14 | 28.56 | 28.56 | -0.56% | 1,024,901 |
| Aug 28, 2025 | 29.01 | 29.36 | 28.71 | 28.72 | 28.72 | -0.83% | 1,568,131 |
| Aug 27, 2025 | 27.67 | 28.97 | 27.67 | 28.96 | 28.96 | 4.40% | 1,290,301 |
| Aug 26, 2025 | 27.66 | 27.87 | 27.51 | 27.74 | 27.74 | 0.29% | 1,089,379 |
| Aug 25, 2025 | 27.00 | 28.10 | 27.00 | 27.66 | 27.66 | 2.26% | 1,515,190 |
| Aug 22, 2025 | 26.26 | 27.07 | 26.17 | 27.05 | 27.05 | 4.16% | 1,065,840 |
| Aug 21, 2025 | 25.58 | 25.99 | 25.56 | 25.97 | 25.97 | 0.85% | 690,133 |
| Aug 20, 2025 | 25.63 | 26.22 | 25.59 | 25.75 | 25.75 | 0.35% | 751,460 |
| Aug 19, 2025 | 25.68 | 26.06 | 25.48 | 25.66 | 25.66 | -0.35% | 707,187 |
| Aug 18, 2025 | 25.38 | 25.95 | 25.32 | 25.75 | 25.75 | 1.78% | 822,858 |
| Aug 15, 2025 | 25.76 | 25.94 | 25.06 | 25.30 | 25.30 | -1.40% | 706,431 |
| Aug 14, 2025 | 25.75 | 25.87 | 25.47 | 25.66 | 25.66 | -0.43% | 489,342 |
| Aug 13, 2025 | 25.64 | 25.83 | 25.45 | 25.77 | 25.77 | 0.59% | 603,806 |
| Aug 12, 2025 | 25.49 | 25.66 | 25.23 | 25.62 | 25.62 | 0.95% | 1,172,173 |
| Aug 11, 2025 | 24.65 | 25.70 | 24.20 | 25.38 | 25.38 | 2.50% | 1,124,717 |
| Aug 8, 2025 | 24.53 | 24.99 | 24.53 | 24.76 | 24.76 | 0.45% | 557,493 |
| Aug 7, 2025 | 24.62 | 24.96 | 24.50 | 24.65 | 24.65 | 0.57% | 708,213 |
| Aug 6, 2025 | 25.06 | 25.14 | 24.51 | 24.51 | 24.51 | -2.70% | 956,175 |
| Aug 5, 2025 | 25.28 | 25.36 | 24.70 | 25.19 | 25.19 | -0.63% | 817,600 |
| Aug 4, 2025 | 25.40 | 25.55 | 25.01 | 25.35 | 25.35 | 0.60% | 1,027,965 |
| Aug 1, 2025 | 25.85 | 26.16 | 24.98 | 25.20 | 25.20 | -2.29% | 1,442,286 |
| Jul 31, 2025 | 25.59 | 26.08 | 25.59 | 25.79 | 25.79 | 0.51% | 796,293 |
| Jul 30, 2025 | 25.94 | 26.09 | 25.48 | 25.66 | 25.66 | -1.27% | 812,625 |
| Jul 29, 2025 | 26.99 | 27.00 | 25.80 | 25.99 | 25.99 | -3.63% | 1,863,477 |
| Jul 28, 2025 | 26.85 | 27.17 | 26.02 | 26.97 | 26.97 | 0.45% | 1,706,102 |
| Jul 25, 2025 | 28.57 | 28.68 | 26.67 | 26.85 | 26.85 | -5.09% | 3,423,562 |
| Jul 24, 2025 | 29.13 | 29.20 | 26.55 | 28.29 | 28.29 | -2.55% | 3,035,597 |
| Jul 23, 2025 | 28.22 | 29.04 | 28.22 | 29.03 | 29.03 | 2.80% | 932,587 |
| Jul 22, 2025 | 28.82 | 29.01 | 28.22 | 28.24 | 28.24 | -1.94% | 719,924 |
| Jul 21, 2025 | 28.42 | 28.88 | 28.23 | 28.80 | 28.80 | 1.34% | 1,104,937 |
| Jul 18, 2025 | 28.83 | 28.96 | 28.35 | 28.42 | 28.42 | -0.42% | 662,063 |