Imperva, Inc. Historical Stock Prices

IMPV 
$39.62
*  
2.33
5.55%
Get IMPV Alerts
*Delayed - data as of Feb. 5, 2016  -  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-FEB-2015 TO 04-FEB-2016

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  40.77  41.41  37.40  39.62 1,747,290
02/04/2016 43.17 44.77 41.36 41.95 3,271,202
02/03/2016 50.26 50.97 47.82 49.59 1,079,235
02/02/2016 51.09 51.72 49.67 49.97 615,413
02/01/2016 50.99 51.745 50.02 51.55 579,303
01/29/2016 52.9 53.52 50.3393 51.56 733,061
01/28/2016 53 53.7 50.61 51.18 586,741
01/27/2016 53.7 54.49 51.79 52.85 606,895
01/26/2016 52.82 53.53 51.59 52.47 423,830
01/25/2016 57.28 57.37 52.17 52.51 557,840
01/22/2016 56.38 57.93 56.1 57.63 321,745
01/21/2016 55.84 57.47 54.195 55.41 482,410
01/20/2016 52.63 54.75 50 54.24 521,509
01/19/2016 56.82 57.26 53.24 54.07 458,948
01/15/2016 56.46 56.98 54.17 56.08 447,087
01/14/2016 58.62 59.8 57.43 58.35 455,214
01/13/2016 60.25 62.49 57.05 57.86 514,168
01/12/2016 60.74 61.81 57.65 58.98 349,869
01/11/2016 59 59.76 56.71 58.69 476,249
01/08/2016 59.37 59.87 56.84 57.4 594,009
01/07/2016 59.88 61.33 59.04 59.16 433,463
01/06/2016 59.07 62.02 58.95 61.29 555,817
01/05/2016 60.78 61.63 59.78 60.21 398,456
01/04/2016 62.68 62.8 59.03 60.52 489,550
12/31/2015 64.51 64.84 63.3 63.31 211,892
12/30/2015 66 67.02 64.59 64.63 179,857
12/29/2015 65.47 66.6 65.19 66 215,227
12/28/2015 64.12 65.17 62.78 65.16 200,863
12/24/2015 64.09 65.01 63.46 64.34 90,590
12/23/2015 64.68 65.65 63.72 64.2 176,075
12/22/2015 64.57 64.72 63.04 64.34 416,122
12/21/2015 65.98 65.98 63.64 64.37 325,300
12/18/2015 66.6 66.93 65.11 65.5 430,146
12/17/2015 68.71 68.71 65.6 66.98 381,175
12/16/2015 67.47 68.7297 66.06 68.52 259,064
12/15/2015 66.47 67.58 65.62 67.01 384,078
12/14/2015 66.95 67.36 64.02 66.07 365,600
12/11/2015 67.87 69.42 66.62 67.03 406,995
12/10/2015 70.69 71.07 69.01 69.23 488,065
12/09/2015 72.89 72.89 69.26 70.49 365,783
12/08/2015 70.21 73.12 69.3146 72.82 223,884
12/07/2015 73.12 73.49 70.05 70.68 246,798
12/04/2015 71.5 73.76 71.49 73.02 250,250
12/03/2015 75.36 75.36 69.73 71.18 539,857
12/02/2015 75.2 75.92 74.64 74.98 219,309
12/01/2015 74.67 75.26 73.4 74.97 275,949
11/30/2015 76.91 77.26 74.49 74.63 304,089
11/27/2015 76.58 77 76.02 76.88 77,659
11/25/2015 77.41 77.8347 75.38 76.69 277,695
11/24/2015 73.77 77.99 73.61 77.36 756,284
11/23/2015 73.89 75.36 73.55 73.7 338,403
11/20/2015 73.97 73.97 72.54 73.76 327,059
11/19/2015 71.66 75.495 71.6 73.57 642,836
11/18/2015 70.25 72 69.53 71.86 277,500
11/17/2015 70 71.3 68.94 70.27 368,543
11/16/2015 69.63 69.98 68.27 69.87 550,507
11/13/2015 70.58 71.32 69.3 69.98 353,161
11/12/2015 70.06 72.605 69.45 71.08 444,629
11/11/2015 73.04 73.04 69.9701 70.37 339,927
11/10/2015 72.41 73.36 70.75 72.97 466,447
11/09/2015 72.68 73.98 71 72.86 543,158
11/06/2015 72 73.27 71.62 73.04 429,486
11/05/2015 71.88 73 70.14 72.08 473,966
11/04/2015 71.32 73.12 70.73 72.39 558,528
11/03/2015 72.84 74.58 70.95 71.23 823,231
11/02/2015 71.09 74.365 70.01 73.58 794,779
10/30/2015 70.21 72.97 69 70.62 2,337,668
10/29/2015 62.5 62.635 60.22 60.81 1,101,473
10/28/2015 60 63.02 59.37 62.97 442,698
10/27/2015 60.04 60.88 59 59.99 369,860
10/26/2015 59.79 61.13 58.75 60.3 492,249
10/23/2015 60.75 60.97 57.17 60.04 762,821
10/22/2015 59.22 62.5 58.37 61.12 1,379,929
10/21/2015 63.15 63.4 57.08 57.23 567,857
10/20/2015 63.82 64.2 61.64 62.83 237,156
10/19/2015 62.97 65.84 62.785 63.82 441,307
10/16/2015 62.34 63.9072 61.65 63.45 955,031
10/15/2015 61.5 62.87 60.84 61.99 586,003
10/14/2015 62.17 63.16 60.77 61.47 618,465
10/13/2015 66.2 67.075 60.15 61.99 887,770
10/12/2015 67.22 67.8 66.03 66.64 362,878
10/09/2015 65.77 67.42 65.63 67.06 254,746
10/08/2015 67.43 68.53 64.38 65.56 467,843
10/07/2015 68.21 68.69 63.91 67.4 482,096
10/06/2015 68.5 69.21 65.74 67.97 520,606
10/05/2015 68.08 69.1 65.8 68.77 440,365
10/02/2015 64.06 67.55 63.5 67.35 375,627
10/01/2015 65.5 66.02 63.14 65.15 423,925
09/30/2015 64.12 65.76 62.26 65.48 468,796
09/29/2015 65.03 66.1715 62.71 63.27 592,138
09/28/2015 68.61 69.1 63.46 65.34 451,553
09/25/2015 72.64 72.908 68.28 68.97 432,107
09/24/2015 72.9 72.9 70.63 71.75 488,028
09/23/2015 70.43 74 70.01 73.67 937,441
09/22/2015 69.14 70.49 69.07 70.18 625,452
09/21/2015 69.42 71.039 68.65 70.1 409,658
09/18/2015 66.37 69.91 66.37 69 939,818
09/17/2015 68.43 69.17 67.24 67.73 429,781
09/16/2015 68.93 69.77 67.68 68.61 382,551
09/15/2015 66.84 69.67 66.45 69.16 731,466
09/14/2015 65.03 66.86 64 66.58 489,227
09/11/2015 63.32 65.85 61.835 65.2 596,412
09/10/2015 62.04 63.2 60.88 62.67 514,879
09/09/2015 64.86 65.16 61.57 61.81 424,169
09/08/2015 63.66 65.17 62.1 64.49 375,632
09/04/2015 60.7 62.7 60.7 62.3 274,872
09/03/2015 61.38 62.81 61.22 61.85 524,927
09/02/2015 59.49 61.16 57.5 61.15 577,026
09/01/2015 58.4 59.38 56.94 57.56 513,416
08/31/2015 62.8 63.31 59.3 59.58 432,802
08/28/2015 61.65 63.55 60.89 63.51 666,557
08/27/2015 59.12 62.11 58.9 62 1,007,801
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
05/22/2015 59.6 60.84 59.22 60.13 824,285
05/21/2015 58.81 59.86 58.334 59.8 488,727
05/20/2015 57.23 59.2 56.49 59 501,298
05/19/2015 57.6 57.88 56.65 57.13 559,862
05/18/2015 55.88 58.46 55.77 57.64 549,594
05/15/2015 55.74 56.74 54.89 56.46 609,705
05/14/2015 55.24 56.74 55.16 55.63 802,280
05/13/2015 54.14 54.42 53.14 54.03 591,988
05/12/2015 53.8 55.54 53.79 54.15 621,627
05/11/2015 54.01 56.18 53.92 54.63 831,259
05/08/2015 50.32 54.69 50.32 53.98 1,828,135
05/07/2015 45.26 45.85 44.355 45.11 498,576
05/06/2015 43.9 45.4 43.7 45.35 420,886
05/05/2015 45.3 45.98 43.49 43.54 695,088
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
*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?