|
Closing price on 5/23/2025
|
|
Open |
52.00 |
High |
54.10 |
Low |
51.30 |
Volume |
707,400 |
Split-adjusted Price |
52.00 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
+1.40 / +2.77%
|
52.00
|
54.10
|
51.30
|
52.00
|
52.40
|
52.00
|
707,400
|
|
5/22/2025
|
+0.40 / +0.80%
|
50.20
|
51.50
|
49.35
|
50.60
|
50.77
|
50.60
|
379,800
|
|
5/21/2025
|
+0.70 / +1.41%
|
50.30
|
50.50
|
49.20
|
50.20
|
50.01
|
50.20
|
202,500
|
|
5/20/2025
|
-0.45 / -0.90%
|
50.00
|
50.60
|
49.50
|
49.50
|
50.26
|
49.50
|
294,500
|
|
5/19/2025
|
+1.55 / +3.20%
|
48.05
|
50.70
|
48.00
|
49.95
|
49.59
|
49.95
|
301,900
|
|
5/16/2025
|
-0.80 / -1.63%
|
49.00
|
49.00
|
48.35
|
48.40
|
48.67
|
48.40
|
76,800
|
|
5/15/2025
|
+1.20 / +2.50%
|
47.25
|
49.45
|
47.25
|
49.20
|
48.85
|
49.20
|
212,900
|
|
5/14/2025
|
+0.50 / +1.05%
|
47.70
|
48.85
|
47.70
|
48.00
|
48.12
|
48.00
|
95,100
|
|
5/13/2025
|
-1.85 / -3.75%
|
48.90
|
49.15
|
47.30
|
47.50
|
48.19
|
47.50
|
309,000
|
|
5/12/2025
|
+0.05 / +0.10%
|
50.00
|
50.00
|
48.95
|
49.35
|
49.29
|
49.35
|
268,000
|
|
5/9/2025
|
+2.30 / +4.89%
|
46.70
|
49.30
|
46.70
|
49.30
|
49.03
|
49.30
|
621,500
|
|
5/8/2025
|
+2.60 / +5.86%
|
44.50
|
47.35
|
44.50
|
47.00
|
46.43
|
47.00
|
370,100
|
|
5/7/2025
|
+0.90 / +2.07%
|
43.50
|
45.15
|
43.50
|
44.40
|
44.71
|
44.40
|
134,900
|
|
5/6/2025
|
0.00 / 0.00%
|
43.00
|
43.70
|
43.00
|
43.50
|
43.57
|
43.50
|
48,300
|
|
5/5/2025
|
+0.50 / +1.16%
|
43.90
|
43.90
|
42.85
|
43.50
|
43.04
|
43.50
|
24,300
|
|
4/29/2025
|
0.00 / 0.00%
|
43.00
|
43.05
|
42.80
|
43.00
|
42.93
|
43.00
|
20,400
|
|
4/28/2025
|
+0.20 / +0.47%
|
43.00
|
43.20
|
42.60
|
43.00
|
42.96
|
43.00
|
56,100
|
|
4/25/2025
|
-0.80 / -1.83%
|
43.65
|
43.65
|
42.80
|
42.80
|
42.97
|
42.80
|
46,400
|
|
4/24/2025
|
+0.70 / +1.63%
|
43.00
|
44.05
|
43.00
|
43.60
|
43.75
|
43.60
|
45,700
|
|
4/23/2025
|
+0.90 / +2.14%
|
43.80
|
43.80
|
42.65
|
42.90
|
43.02
|
42.90
|
41,100
|
|
4/22/2025
|
-1.45 / -3.34%
|
43.90
|
43.90
|
41.00
|
42.00
|
42.24
|
42.00
|
117,600
|
|
4/21/2025
|
0.00 / 0.00%
|
43.20
|
43.90
|
43.20
|
43.45
|
43.47
|
43.45
|
26,400
|
|
4/18/2025
|
+0.40 / +0.93%
|
43.50
|
43.80
|
43.00
|
43.45
|
43.33
|
43.45
|
53,700
|
|
4/17/2025
|
+0.15 / +0.35%
|
42.50
|
43.15
|
42.10
|
43.05
|
42.55
|
43.05
|
50,500
|
|
4/16/2025
|
-0.15 / -0.35%
|
42.20
|
43.30
|
42.20
|
42.90
|
42.80
|
42.90
|
61,700
|
|
4/15/2025
|
-0.85 / -1.94%
|
43.90
|
43.90
|
42.80
|
43.05
|
43.17
|
43.05
|
69,300
|
|
4/14/2025
|
-0.05 / -0.11%
|
44.00
|
44.50
|
43.00
|
43.90
|
43.93
|
43.90
|
170,100
|
|
4/11/2025
|
+1.75 / +4.15%
|
43.00
|
44.30
|
42.20
|
43.95
|
43.07
|
43.95
|
280,700
|
|
4/10/2025
|
+2.75 / +6.97%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
9,600
|
|
4/9/2025
|
+0.70 / +1.81%
|
37.00
|
41.45
|
36.10
|
39.45
|
39.61
|
39.45
|
232,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|