(IGSB)
52.19
-0.16 (-0.31%)
At close: Mar 03, 2025, 3:59 PM
52.18
-0.01%
After-hours: Mar 03, 2025, 04:15 PM EST
IGSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 52.15 | 52.19 | 52.11 | 52.18 | -0.17 | -0.32% | 4,796,088 |
| Feb 28, 2025 | 52.29 | 52.35 | 52.26 | 52.35 | 0.11 | 0.21% | 5,219,222 |
| Feb 27, 2025 | 52.22 | 52.25 | 52.20 | 52.24 | 0.00 | 0.00% | 3,743,000 |
| Feb 26, 2025 | 52.24 | 52.26 | 52.17 | 52.24 | 0.03 | 0.06% | 2,967,098 |
| Feb 25, 2025 | 52.23 | 52.23 | 52.16 | 52.21 | 0.10 | 0.19% | 2,238,800 |
| Feb 24, 2025 | 52.08 | 52.13 | 52.05 | 52.11 | 0.05 | 0.10% | 2,331,600 |
| Feb 21, 2025 | 52.01 | 52.10 | 52.00 | 52.06 | 0.08 | 0.15% | 2,793,500 |
| Feb 20, 2025 | 52.01 | 52.01 | 51.95 | 51.98 | 0.02 | 0.04% | 1,284,100 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.89 | 51.96 | 0.04 | 0.08% | 3,258,430 |
| Feb 18, 2025 | 52.02 | 52.02 | 51.91 | 51.92 | -0.04 | -0.08% | 4,629,847 |
| Feb 14, 2025 | 51.96 | 52.00 | 51.95 | 51.96 | 0.08 | 0.15% | 1,189,435 |
| Feb 13, 2025 | 51.86 | 51.88 | 51.80 | 51.88 | 0.12 | 0.23% | 1,388,422 |
| Feb 12, 2025 | 51.76 | 51.77 | 51.73 | 51.76 | -0.08 | -0.15% | 4,887,600 |
| Feb 11, 2025 | 51.82 | 51.85 | 51.81 | 51.84 | 0.00 | 0.00% | 1,832,300 |
| Feb 10, 2025 | 51.88 | 51.89 | 51.84 | 51.84 | 0.02 | 0.04% | 1,317,617 |
| Feb 7, 2025 | 51.86 | 51.86 | 51.81 | 51.82 | -0.07 | -0.13% | 1,583,100 |
| Feb 6, 2025 | 51.92 | 51.93 | 51.88 | 51.89 | -0.03 | -0.06% | 1,492,700 |
| Feb 5, 2025 | 51.88 | 51.97 | 51.88 | 51.92 | 0.06 | 0.12% | 2,516,834 |
| Feb 4, 2025 | 51.80 | 51.89 | 51.79 | 51.86 | 0.07 | 0.14% | 3,786,714 |
| Feb 3, 2025 | 51.81 | 51.86 | 51.76 | 51.79 | -0.23 | -0.44% | 4,132,700 |
| Jan 31, 2025 | 52.03 | 52.06 | 51.98 | 52.02 | 0.00 | 0.00% | 4,025,018 |
| Jan 30, 2025 | 52.02 | 52.05 | 52.00 | 52.02 | 0.03 | 0.06% | 1,930,713 |
| Jan 29, 2025 | 52.04 | 52.04 | 51.93 | 51.99 | -0.01 | -0.02% | 3,408,100 |
| Jan 28, 2025 | 51.98 | 52.01 | 51.96 | 52.00 | 0.00 | 0.00% | 2,328,800 |
| Jan 27, 2025 | 51.97 | 52.01 | 51.95 | 52.00 | 0.12 | 0.23% | 1,220,145 |
| Jan 24, 2025 | 51.86 | 51.92 | 51.84 | 51.88 | 0.05 | 0.10% | 1,563,624 |
| Jan 23, 2025 | 51.76 | 51.85 | 51.76 | 51.83 | 0.02 | 0.04% | 2,706,723 |
| Jan 22, 2025 | 51.88 | 51.88 | 51.81 | 51.81 | -0.05 | -0.10% | 3,795,300 |
| Jan 21, 2025 | 51.83 | 51.87 | 51.82 | 51.86 | 0.07 | 0.14% | 2,386,146 |
| Jan 17, 2025 | 51.83 | 51.84 | 51.79 | 51.79 | 0.00 | 0.00% | 1,506,601 |
| Jan 16, 2025 | 51.74 | 51.83 | 51.71 | 51.79 | 0.03 | 0.06% | 1,998,900 |
| Jan 15, 2025 | 51.76 | 51.78 | 51.71 | 51.76 | 0.20 | 0.39% | 2,488,000 |
| Jan 14, 2025 | 51.57 | 51.57 | 51.52 | 51.56 | 0.04 | 0.08% | 2,229,200 |
| Jan 13, 2025 | 51.56 | 51.56 | 51.39 | 51.52 | -0.02 | -0.04% | 4,193,100 |
| Jan 10, 2025 | 51.55 | 51.63 | 51.52 | 51.54 | -0.15 | -0.29% | 3,715,405 |
| Jan 8, 2025 | 51.65 | 51.72 | 51.64 | 51.69 | 0.04 | 0.08% | 3,381,548 |
| Jan 7, 2025 | 51.69 | 51.73 | 51.62 | 51.65 | -0.04 | -0.08% | 5,267,714 |
| Jan 6, 2025 | 51.67 | 51.73 | 51.67 | 51.69 | -0.01 | -0.02% | 2,906,520 |
| Jan 3, 2025 | 51.77 | 51.79 | 51.68 | 51.70 | -0.02 | -0.04% | 3,919,300 |
| Jan 2, 2025 | 51.76 | 51.78 | 51.69 | 51.72 | 0.02 | 0.04% | 2,398,000 |
| Dec 31, 2024 | 51.91 | 51.91 | 51.67 | 51.70 | 0.00 | 0.00% | 1,660,600 |
| Dec 30, 2024 | 51.70 | 51.71 | 51.65 | 51.70 | 0.09 | 0.17% | 1,964,244 |
| Dec 27, 2024 | 51.69 | 51.69 | 51.61 | 51.61 | -0.03 | -0.06% | 1,248,401 |
| Dec 26, 2024 | 51.56 | 51.64 | 51.55 | 51.64 | 0.02 | 0.04% | 1,121,406 |
| Dec 24, 2024 | 51.56 | 51.76 | 51.55 | 51.62 | 0.06 | 0.12% | 932,226 |
| Dec 23, 2024 | 51.64 | 51.64 | 51.55 | 51.56 | -0.04 | -0.08% | 2,080,719 |
| Dec 20, 2024 | 51.63 | 51.73 | 51.58 | 51.60 | 0.06 | 0.12% | 3,216,949 |
| Dec 19, 2024 | 51.55 | 51.58 | 51.51 | 51.54 | 0.01 | 0.02% | 2,132,539 |
| Dec 18, 2024 | 51.78 | 51.99 | 51.52 | 51.53 | -0.40 | -0.77% | 2,877,700 |
| Dec 17, 2024 | 51.95 | 51.96 | 51.92 | 51.93 | -0.02 | -0.04% | 1,969,333 |