IMCG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 76.92 | 77.05 | 74.72 | 75.04 | -1.40 | -1.83% | 326,479 |
| Feb 28, 2025 | 75.47 | 76.44 | 75.16 | 76.44 | 1.05 | 1.39% | 151,820 |
| Feb 27, 2025 | 76.72 | 76.78 | 75.31 | 75.39 | -1.05 | -1.37% | 185,100 |
| Feb 26, 2025 | 76.37 | 77.17 | 76.21 | 76.44 | 0.47 | 0.62% | 150,200 |
| Feb 25, 2025 | 76.32 | 76.48 | 75.28 | 75.97 | -0.42 | -0.55% | 145,833 |
| Feb 24, 2025 | 76.93 | 76.95 | 75.83 | 76.39 | -0.41 | -0.53% | 191,529 |
| Feb 21, 2025 | 78.91 | 78.91 | 76.58 | 76.80 | -1.89 | -2.40% | 208,026 |
| Feb 20, 2025 | 79.53 | 79.55 | 78.21 | 78.69 | -1.10 | -1.38% | 132,400 |
| Feb 19, 2025 | 79.71 | 79.91 | 79.42 | 79.79 | -0.12 | -0.15% | 176,900 |
| Feb 18, 2025 | 79.90 | 79.98 | 79.57 | 79.91 | 0.35 | 0.44% | 176,300 |
| Feb 14, 2025 | 79.76 | 79.88 | 79.52 | 79.56 | -0.16 | -0.20% | 114,400 |
| Feb 13, 2025 | 79.39 | 79.72 | 78.91 | 79.72 | 0.59 | 0.75% | 103,300 |
| Feb 12, 2025 | 78.40 | 79.13 | 78.30 | 79.13 | -0.30 | -0.38% | 95,200 |
| Feb 11, 2025 | 79.48 | 79.53 | 79.07 | 79.43 | -0.55 | -0.69% | 105,344 |
| Feb 10, 2025 | 80.23 | 80.23 | 79.74 | 79.98 | 0.25 | 0.31% | 147,400 |
| Feb 7, 2025 | 80.32 | 80.48 | 79.54 | 79.73 | -0.26 | -0.33% | 86,911 |
| Feb 6, 2025 | 80.08 | 80.21 | 79.35 | 79.99 | 0.10 | 0.13% | 166,709 |
| Feb 5, 2025 | 79.41 | 79.89 | 79.03 | 79.89 | 0.80 | 1.01% | 131,708 |
| Feb 4, 2025 | 78.93 | 79.34 | 78.93 | 79.09 | 0.07 | 0.09% | 199,700 |
| Feb 3, 2025 | 77.97 | 79.31 | 77.79 | 79.02 | -0.36 | -0.45% | 176,516 |
| Jan 31, 2025 | 79.99 | 80.38 | 79.29 | 79.38 | -0.44 | -0.55% | 106,917 |
| Jan 30, 2025 | 79.50 | 80.17 | 79.39 | 79.82 | 0.84 | 1.06% | 133,300 |
| Jan 29, 2025 | 79.08 | 79.30 | 78.63 | 78.98 | -0.16 | -0.20% | 151,100 |
| Jan 28, 2025 | 78.61 | 79.43 | 78.31 | 79.14 | 0.52 | 0.66% | 130,639 |
| Jan 27, 2025 | 78.17 | 78.89 | 78.05 | 78.62 | -0.96 | -1.21% | 158,300 |
| Jan 24, 2025 | 79.71 | 79.95 | 79.44 | 79.58 | -0.17 | -0.21% | 202,663 |
| Jan 23, 2025 | 79.35 | 79.75 | 79.00 | 79.75 | 0.28 | 0.35% | 348,627 |
| Jan 22, 2025 | 79.63 | 79.79 | 79.44 | 79.47 | 0.09 | 0.11% | 166,546 |
| Jan 21, 2025 | 78.85 | 79.47 | 78.63 | 79.38 | 1.08 | 1.38% | 192,400 |
| Jan 17, 2025 | 78.35 | 78.56 | 78.14 | 78.30 | 0.54 | 0.69% | 123,721 |
| Jan 16, 2025 | 77.18 | 77.95 | 77.04 | 77.76 | 0.73 | 0.95% | 98,100 |
| Jan 15, 2025 | 77.58 | 77.70 | 76.95 | 77.03 | 0.85 | 1.12% | 116,801 |
| Jan 14, 2025 | 76.02 | 76.45 | 75.60 | 76.18 | 0.73 | 0.97% | 110,600 |
| Jan 13, 2025 | 74.71 | 75.54 | 74.50 | 75.45 | 0.12 | 0.16% | 206,402 |
| Jan 10, 2025 | 75.66 | 75.75 | 75.04 | 75.33 | -1.24 | -1.62% | 177,700 |
| Jan 8, 2025 | 76.06 | 76.61 | 75.63 | 76.57 | 0.42 | 0.55% | 373,516 |
| Jan 7, 2025 | 77.12 | 77.18 | 75.79 | 76.15 | -0.80 | -1.04% | 136,900 |
| Jan 6, 2025 | 77.16 | 77.45 | 76.80 | 76.95 | 0.31 | 0.40% | 142,000 |
| Jan 3, 2025 | 75.90 | 76.74 | 75.71 | 76.64 | 1.18 | 1.56% | 160,143 |
| Jan 2, 2025 | 76.12 | 76.29 | 75.07 | 75.46 | -0.07 | -0.09% | 91,037 |
| Dec 31, 2024 | 76.06 | 76.06 | 75.25 | 75.53 | -0.13 | -0.17% | 101,312 |
| Dec 30, 2024 | 75.78 | 76.10 | 74.94 | 75.66 | -0.92 | -1.20% | 279,600 |
| Dec 27, 2024 | 76.95 | 77.14 | 76.09 | 76.58 | -0.88 | -1.14% | 168,995 |
| Dec 26, 2024 | 77.01 | 77.53 | 76.97 | 77.46 | -0.01 | -0.01% | 57,183 |
| Dec 24, 2024 | 76.78 | 77.47 | 76.66 | 77.47 | 0.70 | 0.91% | 85,200 |
| Dec 23, 2024 | 76.69 | 76.77 | 76.04 | 76.77 | -0.11 | -0.14% | 159,044 |
| Dec 20, 2024 | 75.24 | 77.35 | 75.24 | 76.88 | 1.21 | 1.60% | 116,400 |
| Dec 19, 2024 | 76.32 | 76.78 | 75.57 | 75.67 | 0.05 | 0.07% | 287,317 |
| Dec 18, 2024 | 78.64 | 78.78 | 75.61 | 75.62 | -3.09 | -3.93% | 168,800 |
| Dec 17, 2024 | 78.97 | 79.00 | 78.58 | 78.71 | -0.86 | -1.08% | 112,100 |