Imperva, Inc. Common Stock Historical Stock Prices

IMPV 
$46.335
*  
0.905
1.92%
Get IMPV Alerts
*Delayed - data as of Apr. 29, 2016 14:53 ET  -  Find a broker to begin trading IMPV now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IMPV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:53 46.77 47.41 45.35 46.335 266,968
04/28/2016 47.68 49.48 47.06 47.24 255,175
04/27/2016 48.4 49.36 48.22 48.26 421,508
04/26/2016 47.33 47.81 46.55 47.19 386,787
04/25/2016 47.49 48.12 46.76 47.2 243,665
04/22/2016 46.1 47.83 46 47.61 404,044
04/21/2016 44.1 46.7225 41.98 45.91 1,408,827
04/20/2016 46.37 47.39 45.35 46.89 282,277
04/19/2016 49.23 49.25 46.42 46.97 280,862
04/18/2016 47.47 49.34 47.46 49.2 346,316
04/15/2016 47.08 47.73 46.21 47.57 187,943
04/14/2016 48.35 48.365 46.58 47.12 259,489
04/13/2016 46.58 48.47 46.19 48.39 264,699
04/12/2016 47.54 47.54 45.81 46.18 395,141
04/11/2016 48.91 49.92 47.52 47.55 358,970
04/08/2016 50.74 51.33 48.08 48.64 507,854
04/07/2016 50.52 51.465 49.29 49.94 259,042
04/06/2016 49.71 51.36 49.57 51.26 235,741
04/05/2016 50.31 50.99 49.44 49.57 252,771
04/04/2016 50.47 51.69 50.38 50.98 299,272
04/01/2016 50 50.79 49.06 50.62 430,025
03/31/2016 47.65 51.39 47.56 50.5 868,818
03/30/2016 48.01 48.34 46.11 47.63 565,505
03/29/2016 47.31 47.89 46.67 47.56 507,547
03/28/2016 47.24 47.88 45.98 47.47 237,005
03/24/2016 47.04 47.33 46.13 47.29 212,124
03/23/2016 48.24 49.45 46.62 47.44 349,882
03/22/2016 47.47 49.33 47.47 48.34 525,345
03/21/2016 48.68 49.38 47.44 47.9 534,132
03/18/2016 48.74 49.2 48.07 48.82 515,517
03/17/2016 46.9 48.67 45.81 48.4 473,949
03/16/2016 44.75 47.25 44.75 46.97 342,841
03/15/2016 47.28 47.85 44.685 45.3 553,362
03/14/2016 46.8 47.65 46.4 47.44 270,265
03/11/2016 46.27 47.47 45.94 46.99 312,258
03/10/2016 46.69 47.18 44.44 45.57 534,008
03/09/2016 45.9 46.91 45.58 46.4 316,421
03/08/2016 47.44 47.84 45.69 45.76 325,470
03/07/2016 45.92 47.82 45.5 47.77 462,932
03/04/2016 45.93 46.9 44.75 46.05 386,013
03/03/2016 45.44 45.84 44.4 45.51 428,434
03/02/2016 46.54 47.34 44.99 45.52 707,603
03/01/2016 44.77 46.74 44.03 46.69 487,702
02/29/2016 44.85 45.495 43.28 43.87 649,519
02/26/2016 44.77 45.76 43.295 44.94 810,087
02/25/2016 41.93 43.85 41.37 43.71 710,128
02/24/2016 40.35 42.09 39.98 41.78 360,085
02/23/2016 41.12 41.92 40.52 41.22 333,314
02/22/2016 41.67 41.97 40.47 41.24 450,607
02/19/2016 39.25 41.53 39.06 41.35 556,385
02/18/2016 40.36 40.98 39.23 39.39 569,310
02/17/2016 38.13 40.62 38.01 40.5 882,310
02/16/2016 36.62 37.71 35.83 37.61 748,498
02/12/2016 36.69 36.88 35.35 36 897,318
02/11/2016 35.22 37.14 35 36.35 1,084,659
02/10/2016 34.39 36.48 34.36 36.05 975,131
02/09/2016 35.41 36.29 32.83 33.92 1,287,133
02/08/2016 38.94 39.47 35.185 35.89 1,505,390
02/05/2016 41.2 41.41 37.4 39.62 1,750,380
02/04/2016 43.17 44.77 41.36 41.95 3,271,202
02/03/2016 50.26 50.97 47.82 49.59 1,079,235
02/02/2016 51.09 51.72 49.67 49.97 615,413
02/01/2016 50.99 51.745 50.02 51.55 579,303
01/29/2016 52.9 53.52 50.3393 51.56 733,061
01/28/2016 53 53.7 50.61 51.18 586,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?