IMVT(IMVT)
IMVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $38.17 | $40.47 | $38.01 | $40.26 | 882,225 |
| 7/16/2026 | $39.50 | $39.87 | $38.48 | $38.96 | 967,305 |
| 7/15/2026 | $38.48 | $39.91 | $37.91 | $39.88 | 754,954 |
| 7/14/2026 | $38.82 | $39.00 | $38.15 | $38.77 | 762,110 |
| 7/13/2026 | $39.24 | $39.34 | $37.53 | $38.70 | 806,471 |
| 7/10/2026 | $41.10 | $41.10 | $39.40 | $39.71 | 1.10M |
| 7/9/2026 | $40.36 | $41.23 | $40.36 | $41.09 | 998,600 |
| 7/8/2026 | $39.54 | $40.38 | $38.88 | $40.31 | 1.17M |
| 7/7/2026 | $38.89 | $40.77 | $38.49 | $40.09 | 2.22M |
| 7/6/2026 | $38.45 | $39.23 | $38.26 | $38.60 | 1.07M |
| 7/2/2026 | $38.48 | $38.85 | $37.75 | $38.79 | 1.05M |
| 7/1/2026 | $38.55 | $38.87 | $37.74 | $38.14 | 829,434 |
| 6/30/2026 | $38.61 | $39.13 | $38.09 | $38.53 | 1.41M |
| 6/29/2026 | $38.29 | $38.82 | $37.90 | $38.51 | 1.33M |
| 6/26/2026 | $38.01 | $39.28 | $37.51 | $38.85 | 3.72M |
| 6/25/2026 | $38.28 | $39.28 | $37.98 | $38.24 | 2.67M |
| 6/24/2026 | $37.72 | $38.64 | $37.58 | $38.22 | 1.54M |
| 6/23/2026 | $37.36 | $38.90 | $37.36 | $37.62 | 921,900 |
| 6/22/2026 | $36.43 | $38.74 | $35.95 | $38.10 | 2.81M |
| 6/18/2026 | $35.15 | $35.79 | $34.40 | $35.34 | 3.89M |
| 6/17/2026 | $33.77 | $35.43 | $33.69 | $34.71 | 1.77M |
| 6/16/2026 | $33.21 | $33.65 | $32.86 | $33.61 | 1.17M |
| 6/15/2026 | $34.02 | $34.21 | $33.13 | $33.44 | 1.22M |
| 6/12/2026 | $32.91 | $33.96 | $32.62 | $33.62 | 1.14M |
| 6/11/2026 | $31.28 | $33.12 | $30.97 | $32.88 | 1.20M |
| 6/10/2026 | $31.37 | $32.40 | $30.99 | $31.18 | 1.49M |
| 6/9/2026 | $31.42 | $31.66 | $30.24 | $31.61 | 1.70M |
| 6/8/2026 | $31.67 | $31.69 | $30.59 | $30.80 | 1.02M |
| 6/5/2026 | $32.48 | $32.88 | $30.78 | $31.11 | 872,075 |
| 6/4/2026 | $31.31 | $32.89 | $31.05 | $32.67 | 1.34M |
| 6/3/2026 | $30.82 | $31.32 | $30.33 | $31.15 | 1.90M |
| 6/2/2026 | $32.68 | $32.70 | $30.44 | $30.92 | 1.93M |
| 6/1/2026 | $33.00 | $33.32 | $32.33 | $32.86 | 1.59M |
| 5/29/2026 | $33.45 | $33.74 | $32.62 | $33.30 | 1.81M |
| 5/28/2026 | $33.00 | $33.86 | $32.05 | $33.50 | 2.01M |
| 5/27/2026 | $33.94 | $34.63 | $33.14 | $33.41 | 1.75M |
| 5/26/2026 | $34.95 | $35.46 | $33.54 | $33.83 | 1.88M |
| 5/22/2026 | $34.17 | $34.95 | $33.59 | $34.15 | 1.69M |
| 5/21/2026 | $35.62 | $35.76 | $32.78 | $34.13 | 4.61M |
| 5/20/2026 | $30.44 | $36.28 | $30.10 | $35.56 | 19.57M |
| 5/19/2026 | $26.39 | $26.43 | $25.75 | $26.29 | 1.44M |
| 5/18/2026 | $27.52 | $27.62 | $26.06 | $26.53 | 1.28M |
| 5/15/2026 | $28.59 | $28.59 | $27.33 | $27.49 | 1.25M |
| 5/14/2026 | $29.35 | $29.54 | $28.32 | $28.96 | 1.22M |
| 5/13/2026 | $28.50 | $29.35 | $28.29 | $29.25 | 1.22M |
| 5/12/2026 | $29.22 | $29.30 | $27.93 | $28.65 | 1.17M |
| 5/11/2026 | $28.94 | $30.16 | $28.64 | $29.06 | 1.15M |
| 5/8/2026 | $27.32 | $29.85 | $27.16 | $28.94 | 2.40M |
| 5/7/2026 | $28.73 | $28.80 | $26.76 | $27.22 | 1.24M |
| 5/6/2026 | $28.02 | $28.84 | $27.80 | $28.67 | 1.25M |
| 5/5/2026 | $28.27 | $28.59 | $27.14 | $27.84 | 1.05M |
| 5/4/2026 | $26.91 | $27.89 | $26.91 | $27.85 | 1.00M |
| 5/1/2026 | $27.23 | $27.59 | $26.52 | $27.12 | 929,800 |
| 4/30/2026 | $27.01 | $27.64 | $26.88 | $27.15 | 2.06M |
| 4/29/2026 | $26.53 | $27.61 | $26.13 | $26.95 | 1.77M |
| 4/28/2026 | $28.62 | $29.16 | $26.00 | $26.99 | 2.36M |
| 4/27/2026 | $28.56 | $29.26 | $28.47 | $28.62 | 934,900 |
| 4/24/2026 | $28.96 | $29.18 | $28.29 | $28.58 | 1.36M |
| 4/23/2026 | $29.49 | $30.09 | $28.53 | $28.91 | 1.33M |
| 4/22/2026 | $28.55 | $29.55 | $28.30 | $29.49 | 1.86M |
| 4/21/2026 | $28.46 | $28.69 | $27.82 | $28.28 | 1.15M |
| 4/20/2026 | $29.20 | $29.36 | $28.44 | $28.53 | 1.50M |