Imperva, Inc. Historical Stock Prices

IMPV 
$44.61
*  
0.17
0.38%
Get IMPV Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading IMPV now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IMPV Pre-Market
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  44.28  44.99  42.50  44.61 278,809
01/26/2015 44.44 44.99 42.5 44.61 278,909
01/23/2015 43.5 44.85 42.85 44.44 317,106
01/22/2015 43.58 44.19 42.4 43.36 320,122
01/21/2015 44.5 45.2399 42.99 43.31 269,195
01/20/2015 45 45.03 43.03 44.58 322,780
01/16/2015 44.11 46.379 42.55 44.96 689,454
01/15/2015 49.36 49.42 44.39 44.56 315,017
01/14/2015 47.61 49.41 47.5 49.06 143,008
01/13/2015 50 50.14 47.34 48.29 202,981
01/12/2015 49.35 50.0012 49.09 49.39 120,915
01/09/2015 50.23 51.056 48.86 49.29 146,286
01/08/2015 48.98 51.19 48.57 50.2 250,407
01/07/2015 48.63 49.07 46.9 48.37 242,235
01/06/2015 49.32 49.32 46.38 47.96 228,350
01/05/2015 48.08 49.62 47.8505 49.05 275,134
01/02/2015 49.75 49.95 47.62 48.46 263,151
12/31/2014 49.42 50 49.15 49.43 172,590
12/30/2014 49.69 50.6941 49.06 49.32 147,226
12/29/2014 51.93 52.43 48.66 50.02 340,197
12/26/2014 51.97 53.35 51.97 52.19 177,706
12/24/2014 51.05 52.34 51 51.87 135,765
12/23/2014 50.13 51.4512 49.81 50.69 242,715
12/22/2014 49.89 50.19 49.65 49.99 282,098
12/19/2014 50.25 50.5 49.6 49.93 666,873
12/18/2014 49.58 50.72 49.34 50.28 474,765
12/17/2014 48.66 49.43 48.27 49.01 592,322
12/16/2014 49.11 50.4 47.62 47.82 508,025
12/15/2014 49.52 50 48.14 49.49 413,268
12/12/2014 48 50.37 47.55 49.23 896,475
12/11/2014 45.62 49 45.62 48.75 518,422
12/10/2014 46.88 47.72 45.29 45.41 267,747
12/09/2014 45 46.93 43.2501 46.69 216,071
12/08/2014 46.36 47.92 45.46 45.54 198,704
12/05/2014 45.82 47.4 45.52 46.36 465,992
12/04/2014 44.98 45.41 44.43 44.88 275,802
12/03/2014 44.55 46.02 44.02 45.14 372,067
12/02/2014 42.49 44.05 42.24 44.03 181,714
12/01/2014 42.69 43.12 41.83 42.55 274,110
11/28/2014 43.68 44.14 42.48 42.54 219,043
11/26/2014 43.08 44 43 43.83 209,677
11/25/2014 42.57 43.488 42.41 43.19 431,637
11/24/2014 42.68 44.32 42.12 42.71 431,417
11/21/2014 42.65 43 41.51 41.81 263,711
11/20/2014 40.75 42.5 40.51 42.16 282,127
11/19/2014 42.47 42.47 40.735 40.91 333,018
11/18/2014 42.79 43.72 42.13 42.53 229,351
11/17/2014 42.3 43.43 41.06 42.7 553,806
11/14/2014 43.5 44.83 43.5 44.43 280,672
11/13/2014 44.46 45.58 43.3004 43.39 344,937
11/12/2014 43.02 44.99 43.02 44.65 268,988
11/11/2014 43.5 43.85 42.75 43.49 436,507
11/10/2014 42.77 43.26 42.3 43.09 428,736
11/07/2014 41.7 42.97 41.41 42.53 410,688
11/06/2014 41.1 42.34 40.89 41.66 465,813
11/05/2014 42.57 43.03 41.31 41.45 472,130
11/04/2014 39.87 42.33 39.87 42.09 668,316
11/03/2014 40.94 42.26 40.44 40.83 930,639
10/31/2014 37.8 41.82 36.5 40.97 3,001,680
10/30/2014 32.53 33.38 32 32.48 466,621
10/29/2014 33.34 33.99 32.01 33.06 645,542
10/28/2014 33.19 33.75 32.81 33.43 373,848
10/27/2014 31.35 33.8205 31.18 32.92 678,563
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?