Imperva, Inc. Historical Stock Prices

IMPV 
$46.97
*  
0.01
0.02%
Get IMPV Alerts
*Delayed - data as of Mar. 3, 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  46.735  47.54  46.17  46.97 682,778
03/03/2015 46.52 47.54 46.17 46.97 682,778
03/02/2015 46 47.305 45.86 46.98 366,702
02/27/2015 46.29 47.2 45.86 46.1 349,600
02/26/2015 46.73 48.08 45.96 46.38 368,141
02/25/2015 46.84 47.44 46.3 46.84 292,723
02/24/2015 47.37 47.77 46.76 47.04 555,656
02/23/2015 48.84 48.84 46.27 47.48 636,857
02/20/2015 45.32 49.07 44.8 49.06 797,358
02/19/2015 43.6 46 43.01 45.41 503,724
02/18/2015 45.12 45.4 43.46 43.53 364,205
02/17/2015 43.45 45.32 42.66 45.05 694,633
02/13/2015 42.18 43.6686 41.6 43.17 641,853
02/12/2015 41.32 42.32 40.75 41.79 348,606
02/11/2015 41.05 41.85 40.34 40.91 342,410
02/10/2015 40.3 42.22 39.91 41.14 459,115
02/09/2015 40.76 42.55 40 40.01 400,722
02/06/2015 40 42.81 38.2 40.84 1,572,220
02/05/2015 42.4 45 42.4 43.1 524,060
02/04/2015 42.79 43.5 42.09 42.16 402,798
02/03/2015 41.51 43.39 41.48 42.58 461,924
02/02/2015 41.79 42.04 40.79 41.07 347,935
01/30/2015 42.55 43.02 41.3 41.76 350,879
01/29/2015 42.92 43.11 41.3 42.86 252,901
01/28/2015 44.3 44.67 42.68 42.73 186,672
01/27/2015 44.34 44.82 43.56 43.85 247,848
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
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?