Imperva, Inc. Historical Stock Prices

IMPV 
$28.91
*  
0.16
0.55%
Get IMPV Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.90  29.55  28.61  28.91 272,451
09/23/2014 28.93 29.55 28.61 28.91 273,065
09/22/2014 30.32 30.32 28.97 29.07 542,848
09/19/2014 31.34 31.38 29.66 30.57 480,952
09/18/2014 31.39 31.8 31.04 31.21 240,054
09/17/2014 31.22 31.71 31.06 31.21 220,807
09/16/2014 31 31.65 30.48 31.22 379,977
09/15/2014 33.18 33.556 30.39 31.2 717,081
09/12/2014 34.45 34.975 33.11 33.25 630,256
09/11/2014 33.26 34.3 32.71 33.91 468,550
09/10/2014 31.53 33.94 31.2 33.56 1,374,761
09/09/2014 30.25 31.14 30 31.04 505,536
09/08/2014 30.19 30.47 29.7301 30.37 389,545
09/05/2014 29.25 30.34 28.49 30.19 505,764
09/04/2014 29.06 29.75 29.03 29.28 206,321
09/03/2014 30.66 31.27 28.97 29.19 358,787
09/02/2014 29.17 30.3 28.77 30.23 352,858
08/29/2014 29.13 29.41 28.835 29.11 168,001
08/28/2014 28.16 29.2 27.541 29.13 287,542
08/27/2014 29.26 29.29 28.32 28.45 172,135
08/26/2014 28.7 29.16 28.05 29.11 247,260
08/25/2014 29.41 29.87 28.31 28.64 277,149
08/22/2014 28.86 29.51 28.4 29.24 229,691
08/21/2014 29.18 29.3 28.68 28.95 271,185
08/20/2014 29.51 29.51 28.69 29.25 369,104
08/19/2014 28.32 29.84 28.32 29.8 793,619
08/18/2014 27.68 27.79 27.35 27.52 165,505
08/15/2014 27.82 27.94 27.24 27.37 258,688
08/14/2014 27.4 27.71 27.3344 27.55 209,992
08/13/2014 27.06 27.7 26.66 27.33 424,214
08/12/2014 27.85 28.04 26.71 27.17 310,355
08/11/2014 28.26 28.5299 27.88 27.97 258,569
08/08/2014 27.59 28.21 27.25 28.05 493,469
08/07/2014 27 27.64 26.714 27.5 378,054
08/06/2014 26.88 27.77 26.75 26.91 398,934
08/05/2014 26.65 28.3 26.24 27.03 873,010
08/04/2014 25.29 26.99 25.24 26.9 773,200
08/01/2014 25.71 27.05 24.92 25.25 2,004,420
07/31/2014 23.03 23.29 21.9 22.17 564,686
07/30/2014 23 23.68 22.59 23.43 325,358
07/29/2014 22.84 22.91 22.1 22.73 217,095
07/28/2014 23.71 23.71 22.59 22.72 319,426
07/25/2014 23.32 23.75 23.3 23.63 280,940
07/24/2014 23.53 23.77 23.25 23.6 249,491
07/23/2014 23.19 23.43 22.92 23.37 274,309
07/22/2014 22.75 23.35 22.43 23.12 288,504
07/21/2014 22.06 22.61 21.74 22.57 282,660
07/18/2014 21.71 22.36 21.71 22.23 193,097
07/17/2014 21.89 22.14 21.59 21.74 336,852
07/16/2014 22.1 22.58 21.9 22.1 210,808
07/15/2014 22.3 22.54 21.89 21.97 310,837
07/14/2014 22.98 23.2248 22.31 22.36 289,610
07/11/2014 22.06 23.19 21.8135 22.75 438,943
07/10/2014 22.01 22.68 21.59 22.18 397,434
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
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?