|
Closing price on 12/8/2025
|
|
| Open |
50.00 |
| High |
50.20 |
| Low |
48.60 |
| Volume |
265,500 |
| Split-adjusted Price |
49.20 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-1.00 / -1.99%
|
50.00
|
50.20
|
48.60
|
49.20
|
49.00
|
49.20
|
265,500
|
|
|
12/5/2025
|
+0.10 / +0.20%
|
50.10
|
50.40
|
49.70
|
50.20
|
50.09
|
50.20
|
51,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
50.10
|
50.10
|
49.60
|
50.10
|
49.94
|
50.10
|
33,800
|
|
|
12/3/2025
|
-0.30 / -0.60%
|
50.80
|
50.80
|
49.50
|
50.10
|
49.99
|
50.10
|
77,100
|
|
|
12/2/2025
|
+1.10 / +2.23%
|
49.45
|
50.60
|
49.45
|
50.40
|
50.00
|
50.40
|
97,800
|
|
|
12/1/2025
|
+1.70 / +3.57%
|
47.50
|
49.30
|
46.30
|
49.30
|
47.89
|
49.30
|
188,000
|
|
|
11/28/2025
|
+0.10 / +0.21%
|
47.50
|
47.75
|
47.50
|
47.60
|
47.60
|
47.60
|
24,400
|
|
|
11/27/2025
|
+0.10 / +0.21%
|
47.40
|
47.80
|
47.00
|
47.50
|
47.26
|
47.50
|
103,200
|
|
|
11/26/2025
|
+0.40 / +0.85%
|
46.50
|
47.45
|
46.50
|
47.40
|
47.16
|
47.40
|
21,800
|
|
|
11/25/2025
|
-0.30 / -0.63%
|
47.30
|
47.50
|
46.20
|
47.00
|
46.60
|
47.00
|
157,600
|
|
|
11/24/2025
|
+1.20 / +2.60%
|
46.10
|
47.35
|
46.10
|
47.30
|
46.84
|
47.30
|
33,800
|
|
|
11/21/2025
|
-1.15 / -2.43%
|
47.25
|
47.25
|
45.95
|
46.10
|
46.52
|
46.10
|
128,100
|
|
|
11/20/2025
|
0.00 / 0.00%
|
47.25
|
47.60
|
47.20
|
47.25
|
47.26
|
47.25
|
85,100
|
|
|
11/19/2025
|
-1.15 / -2.38%
|
48.40
|
48.45
|
47.00
|
47.25
|
47.21
|
47.25
|
152,600
|
|
|
11/18/2025
|
+0.10 / +0.21%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.22
|
48.40
|
14,900
|
|
|
11/17/2025
|
-0.40 / -0.82%
|
48.70
|
48.80
|
47.45
|
48.30
|
47.73
|
48.30
|
211,700
|
|
|
11/14/2025
|
+0.70 / +1.46%
|
48.30
|
49.00
|
48.30
|
48.70
|
48.54
|
48.70
|
17,400
|
|
|
11/13/2025
|
-1.45 / -2.93%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.45
|
48.00
|
110,900
|
|
|
11/12/2025
|
+0.20 / +0.41%
|
49.25
|
49.75
|
49.00
|
49.45
|
49.15
|
49.45
|
14,600
|
|
|
11/11/2025
|
-0.05 / -0.10%
|
49.45
|
49.50
|
49.00
|
49.25
|
49.07
|
49.25
|
22,900
|
|
|
11/10/2025
|
+0.65 / +1.34%
|
49.10
|
49.50
|
49.00
|
49.30
|
49.11
|
49.30
|
62,000
|
|
|
11/7/2025
|
-0.80 / -1.62%
|
49.40
|
49.40
|
48.50
|
48.65
|
48.92
|
48.65
|
177,200
|
|
|
11/6/2025
|
+0.60 / +1.23%
|
49.00
|
49.50
|
48.85
|
49.45
|
49.16
|
49.45
|
16,600
|
|
|
11/5/2025
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.20
|
48.85
|
48.32
|
48.85
|
391,200
|
|
|
11/4/2025
|
-0.55 / -1.11%
|
49.00
|
49.40
|
48.60
|
48.95
|
48.93
|
48.95
|
63,400
|
|
|
11/3/2025
|
-0.60 / -1.20%
|
50.00
|
50.00
|
47.50
|
49.50
|
49.05
|
49.50
|
61,400
|
|
|
10/31/2025
|
+1.55 / +3.19%
|
48.50
|
50.10
|
48.00
|
50.10
|
49.05
|
50.10
|
54,400
|
|
|
10/30/2025
|
-0.25 / -0.51%
|
48.75
|
48.75
|
47.35
|
48.55
|
47.91
|
48.55
|
111,000
|
|
|
10/29/2025
|
-0.15 / -0.31%
|
48.95
|
49.00
|
48.75
|
48.80
|
48.86
|
48.80
|
31,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
48.95
|
49.20
|
47.50
|
48.95
|
47.81
|
48.95
|
69,200
|
|
|