Imperva, Inc. Historical Stock Prices

IMPV 
$22.76
*  
0.21
0.91%
Get IMPV Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading IMPV now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.41  23.81  22.51  22.76 412,569
07/09/2014 23.14 23.81 22.51 22.76 412,569
07/08/2014 24.53 24.53 22.542 22.97 848,645
07/07/2014 25.72 25.72 24.156 24.67 564,252
07/03/2014 26.71 26.71 25.46 25.9 267,450
07/02/2014 26.56 27.3 26.41 26.47 865,036
07/01/2014 26.46 26.75 26.07 26.58 1,289,855
06/30/2014 24.79 26.25 24.685 26.18 1,230,513
06/27/2014 23.55 25.17 23.54 24.78 1,014,644
06/26/2014 22.76 23.8 22.71 23.66 680,283
06/25/2014 21.63 22.85 21.54 22.79 401,220
06/24/2014 22.37 22.53 21.6 21.77 364,638
06/23/2014 22.33 22.48 21.92 22.37 325,126
06/20/2014 22.87 22.95 21.95 22.4 619,114
06/19/2014 22.79 23.025 22.12 22.9 457,989
06/18/2014 22.21 22.855 22.21 22.73 284,553
06/17/2014 21.92 22.45 21.37 22.29 482,007
06/16/2014 22.23 23.21 21.89 21.98 657,642
06/13/2014 22 22.2 21.59 22.03 349,424
06/12/2014 21.06 21.97 20.7451 21.95 348,376
06/11/2014 20.8 21.3499 20.56 21.16 260,141
06/10/2014 21.13 21.49 20.74 20.98 305,970
06/09/2014 20.59 21.535 20.331 21.25 479,380
06/06/2014 20.37 21.3 20.37 20.67 402,152
06/05/2014 19.65 20.46 19.09 20.35 559,438
06/04/2014 19.94 20.11 19.55 19.6 420,696
06/03/2014 19.9 20.33 19.61 20.08 464,861
06/02/2014 20.89 20.918 19.5271 20.02 649,827
05/30/2014 22.17 22.42 20.49 20.88 715,442
05/29/2014 22.27 22.77 22.17 22.35 300,109
05/28/2014 22.67 22.8 22.02 22.3 368,763
05/27/2014 21.4 23 21.39 22.81 594,819
05/23/2014 21.32 21.37 20.65 21.24 470,758
05/22/2014 21.06 21.5199 20.984 21.22 341,597
05/21/2014 21.23 21.4 20.7 21.03 346,250
05/20/2014 21.01 21.92 20.59 21.14 510,324
05/19/2014 20.57 21.34 20.45 21.05 436,915
05/16/2014 20.85 20.9 20.36 20.71 342,066
05/15/2014 20.81 21.05 20.17 20.97 713,026
05/14/2014 19.9 21.18 19.51 20.75 1,114,222
05/13/2014 19.65 20.24 19.3 19.38 564,676
05/12/2014 18.78 20.11 18.78 19.73 602,934
05/09/2014 18.53 19.1799 18.4 18.57 949,915
05/08/2014 19.63 20.14 18.6 18.66 656,313
05/07/2014 20.76 20.8 19.24 19.67 1,017,643
05/06/2014 21.61 23.09 20.81 20.83 669,854
05/05/2014 22.62 22.62 21.51 21.61 727,297
05/02/2014 23.05 24.37 20.98 22.76 1,724,023
05/01/2014 22.88 24.66 22.57 23.32 1,381,090
04/30/2014 23.1 23.14 22.46 22.88 783,538
04/29/2014 23.76 24.07 23.02 23.3 513,266
04/28/2014 24.31 25.14 23.4 23.75 577,448
04/25/2014 25.42 25.6 24.33 24.37 522,721
04/24/2014 26.61 26.8 25.37 25.62 438,115
04/23/2014 26.63 27.13 26.32 26.38 375,296
04/22/2014 26.65 27.03 26.39 26.77 602,440
04/21/2014 27.04 27.12 26.2 26.72 409,005
04/17/2014 26.94 27.66 26.64 26.92 404,752
04/16/2014 26.69 27.08 26.3 26.95 484,431
04/15/2014 26.5 27.135 25.41 26.56 1,285,824
04/14/2014 28.39 28.55 26.26 26.42 1,155,348
04/11/2014 28.21 29.1 27.66 28.11 2,281,009
04/10/2014 32 32.1 26.67 28 11,359,630
04/09/2014 49.32 50.44 48.59 49.73 935,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?