Closing price on 8/8/2025
|
|
Open |
52.30 |
High |
54.00 |
Low |
52.10 |
Volume |
259,000 |
Split-adjusted Price |
53.90 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+1.50 / +2.86%
|
52.30
|
54.00
|
52.10
|
53.90
|
53.36
|
53.90
|
259,000
|
|
8/7/2025
|
-0.20 / -0.38%
|
52.70
|
53.00
|
52.20
|
52.40
|
52.41
|
52.40
|
72,000
|
|
8/6/2025
|
-1.20 / -2.23%
|
53.40
|
53.70
|
52.20
|
52.60
|
52.88
|
52.60
|
144,600
|
|
8/5/2025
|
-0.50 / -0.92%
|
54.90
|
54.90
|
53.20
|
53.80
|
54.02
|
53.80
|
163,100
|
|
8/4/2025
|
+1.60 / +3.04%
|
52.50
|
54.70
|
52.50
|
54.30
|
54.03
|
54.30
|
458,100
|
|
8/1/2025
|
+0.70 / +1.35%
|
52.50
|
53.50
|
51.80
|
52.70
|
52.74
|
52.70
|
233,000
|
|
7/31/2025
|
+1.50 / +2.97%
|
50.50
|
52.00
|
50.30
|
52.00
|
51.17
|
52.00
|
154,000
|
|
7/30/2025
|
-0.50 / -0.98%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.81
|
50.50
|
180,000
|
|
7/29/2025
|
-0.90 / -1.73%
|
51.90
|
52.00
|
51.00
|
51.00
|
51.43
|
51.00
|
337,200
|
|
7/28/2025
|
0.00 / 0.00%
|
52.10
|
52.50
|
51.70
|
51.90
|
52.00
|
51.90
|
145,500
|
|
7/25/2025
|
-0.10 / -0.19%
|
51.80
|
52.00
|
51.70
|
51.90
|
51.86
|
51.90
|
118,900
|
|
7/24/2025
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.80
|
52.00
|
51.90
|
52.00
|
173,100
|
|
7/23/2025
|
-0.20 / -0.38%
|
52.20
|
53.10
|
52.00
|
52.00
|
52.47
|
52.00
|
168,200
|
|
7/22/2025
|
+0.20 / +0.38%
|
52.00
|
52.60
|
51.80
|
52.20
|
52.00
|
52.20
|
112,000
|
|
7/21/2025
|
+0.30 / +0.58%
|
52.40
|
53.20
|
51.80
|
52.00
|
52.33
|
52.00
|
272,400
|
|
7/18/2025
|
-0.10 / -0.19%
|
52.10
|
52.10
|
51.50
|
51.70
|
51.72
|
51.70
|
169,300
|
|
7/17/2025
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.60
|
51.80
|
51.78
|
51.80
|
189,900
|
|
7/16/2025
|
-0.10 / -0.19%
|
51.90
|
52.00
|
51.70
|
51.80
|
51.83
|
51.80
|
98,600
|
|
7/15/2025
|
+0.10 / +0.19%
|
52.30
|
52.30
|
51.50
|
51.90
|
51.86
|
51.90
|
250,200
|
|
7/14/2025
|
-0.10 / -0.19%
|
52.00
|
52.40
|
51.70
|
51.80
|
51.89
|
51.80
|
97,000
|
|
7/11/2025
|
-0.80 / -1.52%
|
52.80
|
52.80
|
51.80
|
51.90
|
52.02
|
51.90
|
145,300
|
|
7/10/2025
|
+0.10 / +0.19%
|
53.00
|
53.80
|
52.30
|
52.70
|
52.99
|
52.70
|
72,400
|
|
7/9/2025
|
+0.40 / +0.77%
|
51.90
|
53.80
|
51.90
|
52.60
|
53.11
|
52.60
|
252,800
|
|
7/8/2025
|
+0.20 / +0.38%
|
52.00
|
52.70
|
51.80
|
52.20
|
52.07
|
52.20
|
116,500
|
|
7/7/2025
|
0.00 / 0.00%
|
52.30
|
52.80
|
51.80
|
52.00
|
52.36
|
52.00
|
93,900
|
|
7/4/2025
|
+0.40 / +0.78%
|
51.90
|
52.00
|
51.30
|
52.00
|
51.59
|
52.00
|
94,900
|
|
7/3/2025
|
-0.40 / -0.77%
|
52.00
|
52.80
|
51.40
|
51.60
|
51.91
|
51.60
|
121,200
|
|
7/2/2025
|
+0.40 / +0.78%
|
52.00
|
54.00
|
51.90
|
52.00
|
53.05
|
52.00
|
282,000
|
|
7/1/2025
|
0.00 / 0.00%
|
51.20
|
51.60
|
51.20
|
51.60
|
51.44
|
51.60
|
70,900
|
|
6/30/2025
|
+0.20 / +0.39%
|
51.90
|
52.00
|
51.20
|
51.60
|
51.51
|
51.60
|
43,700
|
|
|