IMAX Corporation (IMAX)
NYSE: IMAX
· Real-Time Price · USD
29.78
0.57 (1.95%)
At close: Sep 05, 2025, 3:59 PM
29.49
-0.97%
After-hours: Sep 05, 2025, 06:40 PM EDT
IMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.12 | 29.82 | 28.93 | 29.78 | 29.78 | 1.95% | 959,616 |
| Sep 4, 2025 | 29.10 | 29.35 | 28.42 | 29.21 | 29.21 | -0.07% | 1,006,300 |
| Sep 3, 2025 | 28.99 | 29.48 | 28.70 | 29.23 | 29.23 | -0.24% | 926,100 |
| 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% | 1,089,400 |
| 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% | 751,500 |
| Aug 19, 2025 | 25.68 | 26.06 | 25.48 | 25.66 | 25.66 | -0.35% | 707,200 |
| Aug 18, 2025 | 25.38 | 25.95 | 25.32 | 25.75 | 25.75 | 1.78% | 822,900 |
| 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% | 1,172,200 |
| 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 |