Imperva, Inc. Historical Stock Prices

IMPV 
$45.85
*  
0.58
1.28%
Get IMPV Alerts
*Delayed - data as of May 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-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  45.13  46.5795  44.70  45.85 483,441
05/04/2015 45.28 46.5795 44.7 45.85 483,441
05/01/2015 46.1 46.548 44.4 45.27 381,061
04/30/2015 46.38 47.05 44.84 45.62 376,287
04/29/2015 46.95 47.91 46.25 46.84 283,159
04/28/2015 46.85 47.92 46.4 47.43 389,818
04/27/2015 47.61 49.213 46.925 46.99 206,227
04/24/2015 49.08 49.26 47.68 47.78 251,055
04/23/2015 47.38 49.39 47.38 48.9 286,900
04/22/2015 48.4 48.605 47.25 47.68 245,167
04/21/2015 48.72 49.23 48.05 48.56 354,334
04/20/2015 47.71 48.11 46.4 47.57 430,898
04/17/2015 47.75 47.75 46.31 47.37 433,054
04/16/2015 48.33 49.32 48.03 48.19 339,723
04/15/2015 47.39 48.55 46.54 48.48 383,329
04/14/2015 46.35 47.01 45.75 46.83 255,421
04/13/2015 46.39 46.66 45.89 46.36 356,208
04/10/2015 46.01 46.93 45.54 46.43 251,554
04/09/2015 45.23 46.04 44.94 45.86 273,402
04/08/2015 44.72 46.05 44.32 45.42 305,836
04/07/2015 42.77 44.31 42.58 43.87 367,145
04/06/2015 41.52 42.98 41.52 42.7 220,114
04/02/2015 41.49 41.89 40.735 41.63 581,621
04/01/2015 42.76 42.78 40.995 41.4 445,613
03/31/2015 43.26 43.26 41.51 42.7 856,022
03/30/2015 41.7 43.6 41.65 43.47 429,715
03/27/2015 40.96 41.82 40.96 41.26 397,067
03/26/2015 40.1 41.658 40.1 40.95 333,344
03/25/2015 42.77 43.09 39.9 40.26 607,180
03/24/2015 44.5 44.87 42.62 42.67 372,372
03/23/2015 44.46 45.09 44.11 44.5 307,684
03/20/2015 45.17 45.64 44.4 44.61 294,267
03/19/2015 44.27 44.9 44.09 44.89 250,576
03/18/2015 43.23 45.02 43.07 44.47 511,996
03/17/2015 42.43 43.28 42.43 43.09 470,467
03/16/2015 42.1 43 41.5 42.9 533,835
03/13/2015 39.99 42.86 39.92 42.03 2,748,530
03/12/2015 40.78 40.97 39.45 39.94 480,083
03/11/2015 41.21 41.81 40.43 40.81 190,193
03/10/2015 43.98 44.09 40.01 41 894,219
03/09/2015 45.89 45.99 44.2101 45.44 343,011
03/06/2015 46.1 46.94 45.79 46.15 307,596
03/05/2015 46.13 47.18 45.7501 46.5 238,848
03/04/2015 46.69 46.89 45.31 46.1 373,894
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
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
10/24/2014 30.9 31.53 30.61 31.4 178,484
10/23/2014 30.51 31.91 30.33 30.81 324,898
10/22/2014 30.53 31.15 30.01 30.06 291,370
10/21/2014 30.56 30.81 29.68 30.56 210,665
10/20/2014 29.71 30.55 29.35 30.41 323,364
10/17/2014 30.7 30.95 29.73 29.91 496,565
10/16/2014 28.83 31.16 28.44 30.24 450,247
10/15/2014 25.55 29.85 25.22 29.6 561,788
10/14/2014 26 27.24 25.65 26.25 410,943
10/13/2014 26.46 26.6799 24.91 25.66 454,861
10/10/2014 28.56 29.36 26.29 26.4 523,988
10/09/2014 29.1 29.77 28.5 28.76 376,394
10/08/2014 28.63 29.42 27.88 29.1 327,230
10/07/2014 28.99 29.31 28.11 28.34 301,146
10/06/2014 29.36 30.15 28.55 28.99 320,275
10/03/2014 27.88 29.13 27.51 29.07 259,044
10/02/2014 27.85 28.23 26.9301 27.58 341,480
10/01/2014 29.39 29.48 27.74 27.81 348,100
09/30/2014 28.64 29.05 27.57 28.73 605,550
09/29/2014 28.19 29.42 28.03 28.57 157,448
09/26/2014 28.13 28.64 27.8316 28.6 209,729
09/25/2014 28.99 29.14 27.92 28.09 213,936
09/24/2014 28.97 29.82 28.736 29.2 250,567
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
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
*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?