IMVT(IMVT)
IMVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.30 | $36.27 | $30.10 | $35.56 | 19.56M |
| 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 |
| 4/17/2026 | $27.80 | $29.48 | $27.50 | $29.30 | 3.42M |
| 4/16/2026 | $27.37 | $27.87 | $26.75 | $27.35 | 2.14M |
| 4/15/2026 | $26.89 | $27.63 | $26.49 | $27.43 | 1.58M |
| 4/14/2026 | $25.15 | $26.96 | $25.04 | $26.55 | 2.31M |
| 4/13/2026 | $24.43 | $25.55 | $24.36 | $25.12 | 804,140 |
| 4/10/2026 | $25.73 | $25.73 | $24.48 | $24.50 | 1.21M |
| 4/9/2026 | $24.60 | $25.81 | $24.48 | $25.65 | 1.85M |
| 4/8/2026 | $25.39 | $25.62 | $24.54 | $24.73 | 1.33M |
| 4/7/2026 | $24.78 | $24.80 | $23.93 | $24.61 | 1.35M |
| 4/6/2026 | $24.33 | $24.97 | $24.14 | $24.89 | 1.15M |
| 4/2/2026 | $23.76 | $25.37 | $23.24 | $24.50 | 2.03M |
| 4/1/2026 | $25.13 | $25.87 | $25.00 | $25.10 | 700,600 |
| 3/31/2026 | $24.13 | $25.11 | $23.92 | $24.84 | 1.82M |
| 3/30/2026 | $23.92 | $24.53 | $23.38 | $23.55 | 1.16M |
| 3/27/2026 | $25.26 | $25.56 | $23.95 | $23.98 | 1.13M |
| 3/26/2026 | $24.35 | $25.84 | $24.30 | $25.36 | 1.04M |
| 3/25/2026 | $24.28 | $25.17 | $24.26 | $24.76 | 1.01M |
| 3/24/2026 | $23.90 | $24.40 | $23.28 | $23.84 | 1.38M |
| 3/23/2026 | $23.22 | $24.67 | $23.06 | $24.38 | 1.68M |
| 3/20/2026 | $23.57 | $24.04 | $22.79 | $22.98 | 3.89M |
| 3/19/2026 | $23.35 | $23.85 | $23.00 | $23.65 | 1.00M |
| 3/18/2026 | $24.97 | $25.42 | $23.52 | $23.60 | 1.42M |
| 3/17/2026 | $24.84 | $25.29 | $24.70 | $25.10 | 1.11M |
| 3/16/2026 | $24.65 | $25.34 | $24.50 | $25.00 | 1.44M |
| 3/13/2026 | $25.31 | $25.77 | $24.22 | $24.41 | 1.11M |
| 3/12/2026 | $25.19 | $25.19 | $24.60 | $24.99 | 1.05M |
| 3/11/2026 | $25.63 | $25.96 | $25.35 | $25.56 | 628,522 |
| 3/10/2026 | $26.36 | $26.74 | $25.25 | $25.72 | 1.19M |
| 3/9/2026 | $26.43 | $26.84 | $25.04 | $26.41 | 1.23M |
| 3/6/2026 | $26.06 | $26.67 | $25.58 | $26.66 | 938,898 |
| 3/5/2026 | $27.07 | $27.20 | $26.21 | $26.72 | 1.12M |
| 3/4/2026 | $26.98 | $27.53 | $26.60 | $27.08 | 1.25M |
| 3/3/2026 | $26.85 | $27.35 | $26.30 | $26.71 | 830,571 |
| 3/2/2026 | $27.12 | $28.27 | $27.12 | $27.75 | 1.07M |
| 2/27/2026 | $27.14 | $27.77 | $26.62 | $27.73 | 988,300 |
| 2/26/2026 | $27.22 | $27.84 | $26.61 | $27.41 | 1.13M |
| 2/25/2026 | $28.18 | $29.25 | $26.60 | $27.23 | 1.88M |
| 2/24/2026 | $27.39 | $27.84 | $26.94 | $27.39 | 844,900 |
| 2/23/2026 | $26.72 | $27.66 | $26.66 | $27.20 | 965,220 |
| 2/20/2026 | $26.17 | $26.78 | $25.76 | $26.60 | 719,700 |
| 2/19/2026 | $26.55 | $26.67 | $26.09 | $26.36 | 632,700 |