IMAX(IMAX)
IMAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $41.27 | $41.39 | $39.61 | $40.47 | 1.02M |
| 6/26/2026 | $43.14 | $43.57 | $41.02 | $41.08 | 3.15M |
| 6/25/2026 | $44.15 | $44.74 | $43.18 | $43.36 | 1.23M |
| 6/24/2026 | $45.27 | $45.52 | $43.89 | $43.92 | 1.04M |
| 6/23/2026 | $43.78 | $45.11 | $43.60 | $44.97 | 786,100 |
| 6/22/2026 | $44.62 | $45.02 | $43.95 | $44.00 | 645,966 |
| 6/18/2026 | $44.55 | $45.16 | $44.05 | $44.33 | 674,543 |
| 6/17/2026 | $44.00 | $45.09 | $43.64 | $44.29 | 1.04M |
| 6/16/2026 | $42.80 | $44.55 | $42.53 | $43.71 | 1.07M |
| 6/15/2026 | $42.67 | $42.89 | $41.21 | $42.32 | 821,769 |
| 6/12/2026 | $42.16 | $42.74 | $41.57 | $42.24 | 518,800 |
| 6/11/2026 | $42.50 | $43.31 | $41.93 | $42.12 | 1.25M |
| 6/10/2026 | $40.05 | $42.57 | $39.98 | $42.18 | 1.72M |
| 6/9/2026 | $39.23 | $40.23 | $39.17 | $40.11 | 522,910 |
| 6/8/2026 | $39.44 | $39.86 | $38.58 | $39.12 | 568,811 |
| 6/5/2026 | $39.30 | $39.76 | $38.80 | $38.97 | 505,534 |
| 6/4/2026 | $39.47 | $39.70 | $38.79 | $39.10 | 959,278 |
| 6/3/2026 | $40.30 | $40.63 | $38.64 | $38.98 | 906,900 |
| 6/2/2026 | $40.30 | $40.68 | $39.28 | $40.50 | 702,300 |
| 6/1/2026 | $39.30 | $40.60 | $39.30 | $40.49 | 794,996 |
| 5/29/2026 | $39.71 | $40.05 | $39.01 | $39.68 | 833,408 |
| 5/28/2026 | $38.91 | $39.78 | $38.57 | $39.23 | 764,800 |
| 5/27/2026 | $40.47 | $40.80 | $38.62 | $38.68 | 1.62M |
| 5/26/2026 | $39.27 | $40.79 | $38.76 | $40.61 | 1.58M |
| 5/22/2026 | $38.52 | $39.72 | $37.50 | $39.12 | 3.89M |
| 5/21/2026 | $34.17 | $34.53 | $33.46 | $33.88 | 1.16M |
| 5/20/2026 | $33.20 | $34.63 | $33.14 | $34.22 | 1.57M |
| 5/19/2026 | $34.12 | $34.39 | $32.71 | $33.09 | 1.27M |
| 5/18/2026 | $33.57 | $34.81 | $33.57 | $34.25 | 716,933 |
| 5/15/2026 | $34.07 | $34.62 | $33.23 | $33.59 | 991,200 |
| 5/14/2026 | $33.99 | $34.66 | $33.88 | $34.05 | 605,624 |
| 5/13/2026 | $33.58 | $34.09 | $33.37 | $33.79 | 1.00M |
| 5/12/2026 | $33.96 | $34.45 | $33.57 | $33.94 | 949,236 |
| 5/11/2026 | $35.45 | $35.79 | $33.76 | $33.84 | 859,700 |
| 5/8/2026 | $35.94 | $36.21 | $35.22 | $35.30 | 1.27M |
| 5/7/2026 | $35.69 | $36.41 | $35.16 | $35.64 | 981,097 |
| 5/6/2026 | $36.23 | $36.44 | $35.60 | $35.69 | 809,400 |
| 5/5/2026 | $35.69 | $36.44 | $35.46 | $35.74 | 1.30M |
| 5/4/2026 | $36.50 | $37.51 | $34.87 | $35.24 | 2.25M |
| 5/1/2026 | $35.52 | $37.39 | $34.14 | $36.51 | 3.74M |
| 4/30/2026 | $37.42 | $38.23 | $36.48 | $38.02 | 1.16M |
| 4/29/2026 | $36.99 | $37.58 | $36.13 | $37.24 | 1.10M |
| 4/28/2026 | $37.46 | $37.56 | $36.68 | $36.97 | 913,700 |
| 4/27/2026 | $36.80 | $38.04 | $36.80 | $37.12 | 1.07M |
| 4/24/2026 | $36.35 | $36.79 | $36.12 | $36.45 | 758,900 |
| 4/23/2026 | $36.05 | $36.67 | $35.72 | $36.61 | 719,167 |
| 4/22/2026 | $35.81 | $36.43 | $35.80 | $36.22 | 717,439 |
| 4/21/2026 | $35.99 | $37.00 | $35.53 | $35.75 | 1.16M |
| 4/20/2026 | $35.00 | $36.32 | $34.88 | $35.95 | 1.44M |
| 4/17/2026 | $36.97 | $37.31 | $34.54 | $35.09 | 2.82M |
| 4/16/2026 | $36.97 | $37.70 | $36.54 | $37.10 | 840,722 |
| 4/15/2026 | $37.26 | $37.58 | $36.57 | $37.06 | 728,700 |
| 4/14/2026 | $36.76 | $37.26 | $36.35 | $36.83 | 892,100 |
| 4/13/2026 | $37.41 | $37.58 | $36.74 | $36.94 | 957,920 |
| 4/10/2026 | $37.82 | $38.21 | $37.51 | $37.84 | 930,400 |
| 4/9/2026 | $38.21 | $38.34 | $37.18 | $37.85 | 856,100 |
| 4/8/2026 | $39.67 | $40.00 | $37.97 | $38.20 | 820,969 |
| 4/7/2026 | $39.13 | $39.56 | $37.75 | $38.80 | 847,230 |
| 4/6/2026 | $40.16 | $40.89 | $39.31 | $39.33 | 1.09M |
| 4/2/2026 | $38.36 | $40.16 | $38.23 | $40.13 | 981,346 |
| 4/1/2026 | $38.23 | $39.03 | $38.09 | $38.64 | 1.08M |
| 3/31/2026 | $37.00 | $38.71 | $36.82 | $38.01 | 1.33M |