IMCR(IMCR)
IMCR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $29.00 | $29.25 | $27.63 | $27.82 | 904,453 |
| 10/12/2026 | $29.48 | $29.73 | $29.02 | $29.04 | 219,726 |
| 10/9/2026 | $29.06 | $29.73 | $29.03 | $29.39 | 452,840 |
| 10/8/2026 | $29.19 | $29.62 | $28.66 | $29.09 | 424,562 |
| 10/7/2026 | $29.55 | $29.82 | $29.15 | $29.41 | 343,800 |
| 10/6/2026 | $29.93 | $30.35 | $29.40 | $29.55 | 662,603 |
| 10/5/2026 | $29.98 | $30.48 | $29.39 | $29.59 | 329,450 |
| 10/2/2026 | $30.78 | $30.79 | $29.23 | $29.71 | 657,606 |
| 10/1/2026 | $30.38 | $31.19 | $30.06 | $30.54 | 769,700 |
| 9/30/2026 | $30.90 | $31.28 | $30.22 | $30.29 | 622,914 |
| 9/29/2026 | $30.78 | $30.93 | $30.27 | $30.85 | 344,215 |
| 9/28/2026 | $30.70 | $30.92 | $30.10 | $30.64 | 266,623 |
| 9/25/2026 | $31.35 | $31.35 | $30.43 | $30.72 | 272,000 |
| 9/24/2026 | $31.55 | $33.86 | $30.71 | $31.29 | 640,600 |
| 9/23/2026 | $32.42 | $32.42 | $31.10 | $31.54 | 411,737 |
| 9/22/2026 | $32.83 | $32.83 | $31.82 | $32.42 | 281,300 |
| 9/21/2026 | $32.00 | $32.45 | $31.88 | $32.18 | 266,000 |
| 9/18/2026 | $32.07 | $32.65 | $31.63 | $32.00 | 475,903 |
| 9/17/2026 | $31.63 | $32.59 | $31.50 | $32.30 | 259,300 |
| 9/16/2026 | $31.67 | $32.04 | $31.14 | $31.59 | 460,300 |
| 9/15/2026 | $32.52 | $32.80 | $31.16 | $31.78 | 653,905 |
| 9/14/2026 | $32.90 | $33.85 | $32.39 | $32.46 | 318,400 |
| 9/11/2026 | $33.69 | $33.69 | $32.48 | $32.60 | 313,504 |
| 9/10/2026 | $34.16 | $34.38 | $33.13 | $33.58 | 237,137 |
| 9/9/2026 | $35.16 | $35.35 | $34.29 | $34.47 | 337,100 |
| 9/8/2026 | $35.83 | $35.83 | $35.04 | $35.36 | 468,741 |
| 9/4/2026 | $37.24 | $37.43 | $35.98 | $36.13 | 231,712 |
| 9/3/2026 | $37.20 | $37.66 | $36.70 | $37.57 | 246,000 |
| 9/2/2026 | $37.17 | $37.95 | $36.23 | $37.37 | 220,700 |
| 9/1/2026 | $36.50 | $36.98 | $35.85 | $36.86 | 790,814 |
| 8/31/2026 | $36.36 | $36.41 | $35.50 | $36.32 | 271,609 |
| 8/28/2026 | $36.64 | $36.78 | $36.05 | $36.62 | 300,326 |
| 8/27/2026 | $36.82 | $37.11 | $36.46 | $36.75 | 270,339 |
| 8/26/2026 | $37.25 | $37.25 | $36.70 | $37.12 | 255,279 |
| 8/25/2026 | $36.76 | $37.50 | $36.46 | $37.40 | 257,339 |
| 8/24/2026 | $36.76 | $36.93 | $35.72 | $36.61 | 371,184 |
| 8/21/2026 | $36.70 | $36.98 | $35.68 | $36.88 | 329,500 |
| 8/20/2026 | $36.60 | $36.60 | $35.08 | $36.28 | 590,300 |
| 8/19/2026 | $36.16 | $37.44 | $35.42 | $36.86 | 677,778 |
| 8/18/2026 | $35.09 | $36.44 | $34.78 | $36.02 | 620,057 |
| 8/17/2026 | $34.25 | $35.27 | $33.87 | $35.05 | 261,500 |
| 8/14/2026 | $34.02 | $34.39 | $33.50 | $34.21 | 195,200 |
| 8/13/2026 | $34.69 | $35.19 | $33.92 | $34.20 | 329,515 |
| 8/12/2026 | $34.33 | $34.87 | $34.13 | $34.74 | 353,000 |
| 8/11/2026 | $33.77 | $34.62 | $33.62 | $34.18 | 283,531 |
| 8/10/2026 | $33.71 | $34.28 | $33.52 | $33.98 | 301,800 |
| 8/7/2026 | $34.50 | $34.64 | $33.22 | $34.00 | 492,100 |
| 8/6/2026 | $32.84 | $34.58 | $32.47 | $34.50 | 572,984 |
| 8/5/2026 | $33.34 | $33.55 | $32.32 | $33.29 | 518,649 |
| 8/4/2026 | $32.90 | $33.64 | $32.03 | $33.24 | 576,249 |
| 8/3/2026 | $33.80 | $34.46 | $32.23 | $32.43 | 645,700 |
| 7/31/2026 | $34.00 | $34.14 | $32.83 | $33.81 | 761,800 |
| 7/30/2026 | $33.26 | $33.91 | $33.02 | $33.87 | 213,125 |
| 7/29/2026 | $33.41 | $33.79 | $32.84 | $33.42 | 192,300 |
| 7/28/2026 | $33.77 | $34.16 | $33.13 | $33.51 | 207,249 |
| 7/27/2026 | $35.06 | $35.87 | $33.77 | $33.77 | 329,131 |
| 7/24/2026 | $35.40 | $35.56 | $34.70 | $35.00 | 530,400 |
| 7/23/2026 | $35.12 | $35.85 | $34.87 | $35.51 | 550,200 |
| 7/22/2026 | $34.49 | $36.26 | $34.10 | $35.54 | 733,235 |
| 7/21/2026 | $33.65 | $34.50 | $33.35 | $34.48 | 481,600 |
| 7/20/2026 | $34.75 | $35.00 | $33.99 | $34.05 | 438,533 |
| 7/17/2026 | $34.42 | $35.89 | $34.40 | $34.96 | 578,206 |
| 7/16/2026 | $34.56 | $35.34 | $33.86 | $34.47 | 762,533 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
