Imperva, Inc. Historical Stock Prices

IMPV 
$62
*  
3.66
6.27%
Get IMPV Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading IMPV now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IMPV After Hours
 
 
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-MAY-2015 TO 26-AUG-2015

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.
16:00  59.05  62.11  58.90  62 1,005,980
08/26/2015 57.87 58.75 55.47 58.34 776,682
08/25/2015 57.5 59.159 56.25 56.31 622,419
08/24/2015 54.96 59.04 53.54 55.13 804,676
08/21/2015 60.05 61.14 58.35 58.7 698,225
08/20/2015 67.16 67.26 61.12 61.16 711,530
08/19/2015 69.1 70.41 67.9225 68 505,704
08/18/2015 72.3 72.8658 68.5 69.13 546,355
08/17/2015 70.68 72.6 69.79 72.52 284,567
08/14/2015 70.57 71.49 69.03 71.23 243,173
08/13/2015 70.37 71.68 68.85 70.56 336,593
08/12/2015 68.15 70.5 66.98 70.26 478,010
08/11/2015 70.38 72.03 67.79 69.15 457,278
08/10/2015 71.06 72.44 69.69 71.26 685,706
08/07/2015 71.52 72.9 66.41 68.74 1,936,898
08/06/2015 67.26 67.86 62.59 64.58 858,504
08/05/2015 66.09 67.65 65.69 67.06 594,584
08/04/2015 65.7 66.11 64.44 65.07 401,764
08/03/2015 65.62 66.28 63.56 65.34 485,812
07/31/2015 64.09 66.93 64.09 65.7 478,449
07/30/2015 65.52 66.17 64.14 64.56 533,022
07/29/2015 66.82 66.82 64.56 66.21 346,545
07/28/2015 67.07 67.68 65.01 67.13 319,855
07/27/2015 69.71 69.89 66.23 66.6 421,309
07/24/2015 71.8 72.76 70.09 70.39 331,182
07/23/2015 68.88 73.28 68.82 71.74 652,163
07/22/2015 66.51 69.71 66.51 67.91 309,443
07/21/2015 68.59 69.415 67.46 69.01 314,491
07/20/2015 69.7 70.13 68.6401 68.75 241,817
07/17/2015 71.04 72 69.06 69.8 487,505
07/16/2015 68.61 70.77 67.8101 70.71 680,777
07/15/2015 68.85 69 67.8 68.29 255,191
07/14/2015 68.51 69.45 67.2116 68.74 357,434
07/13/2015 68.63 69.35 67 68.04 402,360
07/10/2015 69.84 69.98 67.88 68.26 311,679
07/09/2015 67.18 69.32 66.79 68.67 524,406
07/08/2015 64.16 67.14 63.68 66.32 428,745
07/07/2015 65.67 65.72 63 65.03 531,866
07/06/2015 67.4 67.95 65.12 65.94 488,289
07/02/2015 68.33 69.45 65.385 67 456,945
07/01/2015 68.73 69.64 66.52 67.1 561,784
06/30/2015 65.57 68.07 64.45 67.7 634,630
06/29/2015 65.02 66.05 63.77 63.94 464,032
06/26/2015 67.69 68.11 65.7 65.99 776,110
06/25/2015 67.31 68.25 66.601 67.84 294,837
06/24/2015 67.45 67.817 66.45 66.94 439,304
06/23/2015 67.4 68.13 65.98 67.6 337,569
06/22/2015 66.92 67.27 65.74 67.13 249,397
06/19/2015 67.43 67.68 65.45 66.68 657,751
06/18/2015 66.25 69.01 66.24 67.21 771,628
06/17/2015 66.83 68.01 65.39 65.73 527,158
06/16/2015 63.91 67.09 63.7601 66.56 718,067
06/15/2015 63.14 64.74 62.29 63.89 503,193
06/12/2015 62.54 64.05 62.13 63.88 347,852
06/11/2015 63.02 63.61 62.75 62.91 252,790
06/10/2015 61.84 63.05 61.7101 62.45 322,768
06/09/2015 63.08 63.64 61.16 61.75 449,363
06/08/2015 63.31 63.945 62.13 62.58 469,836
06/05/2015 61.01 63.91 60.6 63.31 498,748
06/04/2015 60.7 61.61 59.53 60.81 298,480
06/03/2015 59.53 61.214 59.166 61 339,055
06/02/2015 59.14 59.45 58.66 59.07 398,147
06/01/2015 61.24 61.24 59.41 59.78 441,917
05/29/2015 60.62 61.69 59.83 60.81 499,873
05/28/2015 60.17 61.65 60.126 61.06 481,769
05/27/2015 59.47 60.46 58.81 60.37 408,590
05/26/2015 59.75 60.2 58.87 59.72 458,501
*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?