|
Closing price on 1/5/2026
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
51.60 |
| Volume |
69,500 |
| Split-adjusted Price |
51.34 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.40 / -0.76%
|
52.50
|
52.50
|
51.60
|
52.10
|
51.83
|
51.34
|
69,500
|
|
|
12/31/2025
|
+0.80 / +1.55%
|
51.70
|
53.20
|
51.70
|
52.50
|
52.51
|
51.74
|
96,300
|
|
|
12/30/2025
|
+1.00 / +1.97%
|
50.70
|
52.40
|
50.70
|
51.70
|
51.64
|
50.95
|
103,500
|
|
|
12/29/2025
|
+0.20 / +0.40%
|
50.40
|
50.70
|
50.00
|
50.70
|
50.36
|
49.96
|
34,000
|
|
|
12/26/2025
|
-0.10 / -0.20%
|
50.60
|
50.60
|
49.20
|
50.50
|
50.36
|
49.76
|
71,800
|
|
|
12/25/2025
|
+0.50 / +1.00%
|
50.00
|
50.60
|
50.00
|
50.60
|
50.46
|
49.86
|
34,500
|
|
|
12/24/2025
|
-0.10 / -0.20%
|
49.10
|
50.10
|
49.10
|
50.10
|
49.70
|
49.37
|
7,300
|
|
|
12/23/2025
|
-0.10 / -0.20%
|
50.30
|
50.50
|
50.00
|
50.20
|
50.41
|
49.47
|
60,900
|
|
|
12/22/2025
|
+0.40 / +0.80%
|
49.90
|
50.50
|
49.90
|
50.30
|
50.36
|
49.57
|
52,100
|
|
|
12/19/2025
|
+0.40 / +0.81%
|
48.90
|
50.50
|
48.60
|
49.90
|
49.92
|
49.17
|
99,600
|
|
|
12/18/2025
|
-0.10 / -0.20%
|
49.30
|
49.55
|
48.50
|
49.50
|
49.19
|
48.78
|
13,500
|
|
|
12/17/2025
|
+0.60 / +1.22%
|
49.30
|
50.00
|
48.15
|
49.60
|
49.52
|
48.88
|
70,300
|
|
|
12/16/2025
|
+0.45 / +0.93%
|
48.60
|
49.00
|
48.10
|
49.00
|
48.51
|
48.29
|
34,100
|
|
|
12/15/2025
|
-0.05 / -0.10%
|
48.00
|
48.55
|
48.00
|
48.55
|
48.25
|
47.84
|
34,000
|
|
|
12/12/2025
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.20
|
48.60
|
48.43
|
47.89
|
6,800
|
|
|
12/11/2025
|
+0.30 / +0.62%
|
48.05
|
49.50
|
48.00
|
49.00
|
48.41
|
48.29
|
21,700
|
|
|
12/10/2025
|
-0.40 / -0.81%
|
49.10
|
49.10
|
48.50
|
48.70
|
48.69
|
47.99
|
61,500
|
|
|
12/9/2025
|
-0.10 / -0.20%
|
49.40
|
49.65
|
48.75
|
49.10
|
49.06
|
48.38
|
58,600
|
|
|
12/8/2025
|
-1.00 / -1.99%
|
50.00
|
50.20
|
48.60
|
49.20
|
49.00
|
48.48
|
265,500
|
|
|
12/5/2025
|
+0.10 / +0.20%
|
50.10
|
50.40
|
49.70
|
50.20
|
50.09
|
49.47
|
51,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
50.10
|
50.10
|
49.60
|
50.10
|
49.94
|
49.37
|
33,800
|
|
|
12/3/2025
|
-0.30 / -0.60%
|
50.80
|
50.80
|
49.50
|
50.10
|
49.99
|
49.37
|
77,100
|
|
|
12/2/2025
|
+1.10 / +2.23%
|
49.45
|
50.60
|
49.45
|
50.40
|
50.00
|
49.67
|
97,800
|
|
|
12/1/2025
|
+1.70 / +3.57%
|
47.50
|
49.30
|
46.30
|
49.30
|
47.89
|
48.58
|
188,000
|
|
|
11/28/2025
|
+0.10 / +0.21%
|
47.50
|
47.75
|
47.50
|
47.60
|
47.60
|
46.91
|
24,400
|
|
|
11/27/2025
|
+0.10 / +0.21%
|
47.40
|
47.80
|
47.00
|
47.50
|
47.26
|
46.81
|
103,200
|
|
|
11/26/2025
|
+0.40 / +0.85%
|
46.50
|
47.45
|
46.50
|
47.40
|
47.16
|
46.71
|
21,800
|
|
|
11/25/2025
|
-0.30 / -0.63%
|
47.30
|
47.50
|
46.20
|
47.00
|
46.60
|
46.32
|
157,600
|
|
|
11/24/2025
|
+1.20 / +2.60%
|
46.10
|
47.35
|
46.10
|
47.30
|
46.84
|
46.61
|
33,800
|
|
|
11/21/2025
|
-1.15 / -2.43%
|
47.25
|
47.25
|
45.95
|
46.10
|
46.52
|
45.43
|
128,100
|
|
|