IMCR Stock Prices

Data as of Oct 28, 2026

Last

32.61

Change

+0.65

Open

31.61

Previous

31.96

High

32.72

Low

30.01

Bid

-

Ask

-

Volume

197,604

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.525

Hist Vol

0.357

Opt Volume

6

Open Int

6,433

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	31.61	32.72	30.01	32.61	+0.65	197,604	6	0.525	0.357
Oct 27, 2026	31.22	32.00	31.04	31.96	+0.68	314,105	0	0.000	0.357
Oct 26, 2026	31.32	31.74	30.95	31.28	+0.30	197,925	1	0.000	0.356
Oct 23, 2026	31.78	31.80	30.94	30.98	-1.14	177,888	45	0.000	0.359
Oct 22, 2026	32.04	32.79	31.30	32.12	+0.03	283,249	28	0.000	0.359
Oct 21, 2026	32.60	33.57	31.96	32.09	-0.51	1,159,321	1,147	0.000	0.360
Oct 20, 2026	29.70	32.75	29.70	32.60	+2.76	942,092	293	0.562	0.360
Oct 19, 2026	29.36	29.98	29.05	29.84	+0.44	350,971	391	0.644	0.349
Oct 16, 2026	29.53	30.17	28.62	29.40	-0.08	924,922	1,545	0.697	0.348
Oct 15, 2026	28.73	29.90	28.73	29.48	+1.14	378,195	18	0.789	0.349
Oct 14, 2026	27.60	28.45	27.50	28.34	+0.52	414,273	7	0.743	0.357
Oct 13, 2026	29.00	29.25	27.65	27.82	-1.22	906,546	1,253	0.812	0.357
Oct 12, 2026	29.48	29.73	29.02	29.04	-0.35	219,725	41	0.795	0.355
Oct 9, 2026	29.06	29.73	29.03	29.39	+0.30	452,839	40	0.743	0.357
Oct 8, 2026	29.19	29.62	28.66	29.09	-0.32	424,508	79	0.631	0.357
Oct 7, 2026	29.55	29.82	29.15	29.41	-0.14	343,752	434	0.763	0.357
Oct 6, 2026	29.93	30.35	29.40	29.55	-0.04	662,603	40	0.757	0.357
Oct 5, 2026	29.98	30.48	29.39	29.59	-0.12	329,437	4	0.580	0.357
Oct 2, 2026	30.78	30.79	29.23	29.71	+0.00	657,596	260	0.516	0.358
Oct 1, 2026	30.38	31.19	30.06	30.54	+0.25	769,564	7	0.521	0.358
Sep 30, 2026	30.90	31.28	30.22	30.29	-0.56	622,912	2	0.000	0.358
Sep 29, 2026	30.78	30.93	30.27	30.85	+0.21	344,215	30	0.688	0.362
Sep 28, 2026	30.70	30.92	30.10	30.64	-0.08	266,623	1	0.000	0.362
Sep 25, 2026	31.35	31.35	30.43	30.72	-0.57	271,895	2	0.690	0.362
Sep 24, 2026	31.55	33.86	30.71	31.29	-0.25	640,553	70	0.731	0.362
Sep 23, 2026	32.42	32.42	31.10	31.54	-0.88	411,738	74	0.677	0.362
Sep 22, 2026	32.83	32.83	31.82	32.42	+0.24	282,055	229	0.407	0.362
Sep 21, 2026	32.00	32.45	31.88	32.18	+0.18	265,976	1	0.000	0.363
Sep 18, 2026	32.07	32.65	31.63	32.00	-0.30	458,042	0	0.000	0.364
Sep 17, 2026	31.63	32.59	31.50	32.30	+0.71	259,262	7	0.647	0.363
Sep 16, 2026	31.67	32.04	31.14	31.59	-0.18	460,267	0	0.000	0.363
Sep 15, 2026	32.52	32.80	31.16	31.78	-0.69	653,905	6	0.000	0.363
Sep 14, 2026	32.90	33.85	32.39	32.46	-0.07	318,385	31	0.000	0.363
Sep 11, 2026	33.69	33.69	32.52	32.54	-1.05	276,130	91	0.939	0.365
Sep 10, 2026	34.16	34.38	33.13	33.58	-0.89	221,769	26	0.637	0.364
Sep 9, 2026	35.16	35.35	34.29	34.47	-0.89	337,075	1	0.000	0.363
Sep 8, 2026	35.83	35.83	35.04	35.36	+0.00	468,740	4	0.546	0.362
Sep 4, 2026	37.24	37.43	35.98	36.13	-1.44	231,539	0	0.000	0.366
Sep 3, 2026	37.20	37.66	36.70	37.57	+0.20	245,972	0	0.000	0.364
Sep 2, 2026	37.17	37.95	36.23	37.37	+0.51	220,689	27	0.488	0.374
Sep 1, 2026	36.50	36.98	35.85	36.86	+0.54	790,813	1	0.000	0.374
Aug 31, 2026	36.36	36.41	35.50	36.32	-0.30	271,308	1	0.000	0.375
Aug 28, 2026	36.64	36.78	36.05	36.62	-0.13	300,326	20	0.427	0.375
Aug 27, 2026	36.82	37.11	36.46	36.75	-0.37	270,098	6	0.000	0.375
Aug 26, 2026	37.25	37.25	36.70	37.12	-0.28	255,159	643	0.000	0.375
Aug 25, 2026	36.76	37.50	36.46	37.40	+0.79	257,337	7	0.000	0.375
Aug 24, 2026	36.76	36.93	35.72	36.61	-0.27	371,083	3	0.000	0.374
Aug 21, 2026	36.70	36.98	35.68	36.88	+0.60	329,451	4	0.743	0.374
Aug 20, 2026	36.60	36.60	35.08	36.28	-0.58	590,250	5	0.000	0.374
Aug 19, 2026	36.16	37.44	35.42	36.86	+0.84	677,355	31	0.519	0.373
Aug 18, 2026	35.09	36.44	34.78	36.02	+0.97	619,892	154	0.420	0.373
Aug 17, 2026	34.25	35.27	33.87	35.05	+0.84	261,462	0	0.000	0.372
Aug 14, 2026	34.02	34.39	33.50	34.21	+0.01	194,671	5	0.454	0.371
Aug 13, 2026	34.69	35.19	33.93	34.20	-0.54	329,515	6	0.506	0.371
Aug 12, 2026	34.33	34.87	34.13	34.74	+0.56	352,887	0	0.000	0.373
Aug 11, 2026	33.77	34.62	33.62	34.18	+0.20	283,530	0	0.000	0.372
Aug 10, 2026	33.71	34.28	33.52	33.98	-0.02	301,746	31	0.000	0.372
Aug 7, 2026	34.50	34.64	33.22	34.00	-0.50	492,085	69	0.000	0.372
Aug 6, 2026	32.84	34.58	32.47	34.50	+1.21	572,933	5,833	0.493	0.372
Aug 5, 2026	33.34	33.55	32.32	33.29	+0.05	518,503	31	0.688	0.371
Aug 4, 2026	32.90	33.64	32.03	33.24	+0.81	576,249	679	0.792	0.371
Aug 3, 2026	33.80	34.46	32.23	32.43	-1.38	643,869	1,001	0.812	0.370
Jul 31, 2026	34.00	34.14	32.83	33.81	-0.06	761,726	2,351	0.869	0.368
Jul 30, 2026	33.26	33.91	33.02	33.87	+0.45	213,118	1	0.619	0.368
Jul 29, 2026	33.41	33.79	32.84	33.42	-0.09	192,297	1	0.000	0.368
Jul 28, 2026	33.77	34.16	33.13	33.51	-0.26	207,248	2	0.000	0.368

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.