Imperva, Inc. Historical Stock Prices

IMPV 
$25.4693
*  
0.9107
 negative 
3.45%
Get IMPV Alerts
*Delayed - data as of Apr. 24, 2014 10:15 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IMPV Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:15  26.71  26.80  25.37  25.4693 140,444
04/23/2014 26.63 27.13 26.32 26.38 375,296
04/22/2014 26.65 27.03 26.39 26.77 602,440
04/21/2014 27.04 27.12 26.2 26.72 409,005
04/17/2014 26.94 27.66 26.64 26.92 404,752
04/16/2014 26.69 27.08 26.3 26.95 484,431
04/15/2014 26.5 27.135 25.41 26.56 1,285,824
04/14/2014 28.39 28.55 26.26 26.42 1,155,348
04/11/2014 28.21 29.1 27.66 28.11 2,281,009
04/10/2014 32 32.1 26.67 28 11,359,630
04/09/2014 49.32 50.44 48.59 49.73 935,810
04/08/2014 48.98 50.2 48.745 49.31 170,832
04/07/2014 49.84 50.81 48.18 49.11 352,054
04/04/2014 52.41 52.41 48.54 50.21 595,332
04/03/2014 53.42 53.42 51.64 51.93 459,180
04/02/2014 57.45 57.45 53.45 53.58 579,686
04/01/2014 56.01 57.45 55.65 57.26 252,315
03/31/2014 55.96 57.35 55.43 55.7 336,737
03/28/2014 56.91 58.74 55.21 55.68 237,744
03/27/2014 57.43 58.45 56.23 56.9 161,419
03/26/2014 62.27 62.27 56.065 57.29 481,229
03/25/2014 61.68 63 60.35 61.72 455,353
03/24/2014 62.61 62.7925 59.76 61.45 315,852
03/21/2014 62.57 63.46 61.51 62.22 415,459
03/20/2014 61.92 62.58 61.63 62.08 176,446
03/19/2014 62.25 62.88 61.31 61.97 219,176
03/18/2014 61.41 62.48 61.41 62.46 163,801
03/17/2014 61.31 62.32 60.51 61.13 198,112
03/14/2014 59.52 61.21 59.44 60.68 171,813
03/13/2014 60.39 60.98 58.21 59.56 159,089
03/12/2014 58.62 60.06 57.691 60 338,674
03/11/2014 59.96 60.789 58.44 59 201,410
03/10/2014 61.19 61.19 59.19 60.07 305,786
03/07/2014 65.7 66.25 60.151 61.05 482,594
03/06/2014 64.84 67.12 64.81 65.53 268,319
03/05/2014 62.14 65.15 62.03 65 219,556
03/04/2014 61.88 63.005 60.99 62.24 335,994
03/03/2014 61.53 62.21 60.23 61.01 165,184
02/28/2014 62.87 64.71 60.801 62.67 382,750
02/27/2014 62.94 63.788 62.0807 62.68 140,474
02/26/2014 61.13 63.62 60.9006 62.92 254,143
02/25/2014 61.67 61.79 60.5 60.77 126,948
02/24/2014 61.93 62.2 61.13 61.85 261,869
02/21/2014 59.72 63.06 59.72 61.92 465,682
02/20/2014 58.59 59.958 58.38 59.35 169,663
02/19/2014 59.43 59.99 58.01 58.35 153,664
02/18/2014 58.17 60.26 57.98 59.81 227,221
02/14/2014 59.19 59.9 57.3 57.95 212,796
02/13/2014 57.63 59.29 57.29 59.1 275,663
02/12/2014 58.25 59.27 57.7 58.35 169,468
02/11/2014 57.85 58.6 57.25 58.02 216,992
02/10/2014 59.04 59.225 57.48 58.27 462,344
02/07/2014 54.45 60.44 53.35 59.08 743,889
02/06/2014 54.93 55.98 54 55.3 321,410
02/05/2014 54.55 55.1 53.21 54.48 224,978
02/04/2014 52.91 54.93 52.39 54.66 156,590
02/03/2014 55.26 56.19 52.31 52.85 308,893
01/31/2014 55.01 55.505 53.54 55 228,746
01/30/2014 53.59 55.94 53.59 55.45 186,840
01/29/2014 54.97 55.05 53.27 53.65 126,816
01/28/2014 53.35 55.43 53.35 55.3 235,504
01/27/2014 54.15 54.69 52.02 53.3 185,467
01/24/2014 56.19 57.129 53.87 54.1 373,729
01/23/2014 55.19 56.81 54.86 56.77 194,722
01/22/2014 55.67 55.8 54.9 55.47 111,374
01/21/2014 56.21 56.78 54.02 55.39 274,422
01/17/2014 56.7 57.098 55.495 55.99 455,711
01/16/2014 56.33 57.598 55.83 56.65 374,492
01/15/2014 54.5 57.03 53.662 56.59 674,841
01/14/2014 51.39 53.7 51.21 53.2 376,924
01/13/2014 51.07 51.74 50.57 51.42 259,323
01/10/2014 50.85 51.3 50.11 50.99 176,478
01/09/2014 50.39 51.1 50 50.88 183,620
01/08/2014 50.28 50.67 49.79 50.35 164,190
01/07/2014 49.6 51.78 49.53 50.41 292,293
01/06/2014 50.35 50.35 48.62 49.6 287,622
01/03/2014 49.31 49.96 48.76 49.69 271,418
01/02/2014 48.01 48.64 47.03 48.6 208,371
12/31/2013 48.91 49.04 47.85 48.13 166,165
12/30/2013 48.21 49.28 48.025 48.82 166,439
12/27/2013 47.25 48.61 46.72 48.31 294,545
12/26/2013 47.15 47.41 46.0901 47.04 146,695
12/24/2013 46.49 47.31 46.36 47.08 91,465
12/23/2013 46.47 46.79 46.31 46.58 179,931
12/20/2013 46.46 47.14 46 46.54 452,253
12/19/2013 46.5 47.16 45.48 46.71 366,184
12/18/2013 45.68 45.68 44.07 45.26 207,035
12/17/2013 42.66 45.985 42.66 45.75 448,206
12/16/2013 42.77 43.27 41.66 42.73 130,490
12/13/2013 42.47 42.93 40.87 42.72 215,115
12/12/2013 43.15 43.3 41.76 42.3 132,123
12/11/2013 43.7 43.7 42.61 43.09 199,999
12/10/2013 43.55 44.79 43.43 43.55 236,878
12/09/2013 43.48 43.51 42.71 43.5 173,929
12/06/2013 44.13 44.13 43.11 43.34 112,707
12/05/2013 43.97 44.01 43.32 43.65 118,888
12/04/2013 42.72 44.71 42.72 44.11 213,993
12/03/2013 43.61 43.72 42.64 42.79 151,682
12/02/2013 45 45 43.47 43.62 296,509
11/29/2013 44.5 45.16 44.424 44.98 79,596
11/27/2013 45.23 45.745 44.21 44.42 241,580
11/26/2013 41.7 45.68 41.19 45.53 655,408
11/25/2013 41.44 42.38 40.63 41.9 260,789
11/22/2013 41.07 41.81 40.585 41.5 202,269
11/21/2013 38.49 41.6 38.4 41.18 624,410
11/20/2013 38.39 38.56 37.39 37.63 192,361
11/19/2013 38.83 38.83 37.65 38.22 191,331
11/18/2013 39.9 40 38.72 38.8 251,186
11/15/2013 40.35 40.57 39.68 40.01 127,951
11/14/2013 40.54 40.86 39.55 40.42 192,756
11/13/2013 40.31 40.6999 40.005 40.6 199,091
11/12/2013 40.75 40.89 39.48 40.47 327,512
11/11/2013 41.25 41.62 40.18 40.91 209,113
11/08/2013 41.86 42.84 41.32 41.46 240,483
11/07/2013 44.71 46.24 41.8 42.03 476,961
11/06/2013 41 50.14 40.975 44.66 2,892,283
11/05/2013 37.06 37.24 36.6 36.65 350,390
11/04/2013 37.04 37.44 36.78 37.11 326,091
11/01/2013 38.34 38.36 36.52 37.03 279,248
10/31/2013 37.5 38.91 36.96 38.34 153,742
10/30/2013 38.38 39 37.42 37.48 228,844
10/29/2013 39.42 39.75 38.23 38.51 287,276
10/28/2013 41.28 41.56 39.28 39.42 224,415
10/25/2013 42.28 42.61 41.05 41.37 190,575
10/24/2013 42.75 42.985 41.83 42.07 190,068
10/23/2013 42.09 42.64 41.705 42.56 167,668
10/22/2013 42.36 42.92 41.9 42.35 149,123
10/21/2013 41.56 42.34 41.56 42.32 214,027
10/18/2013 41.7 42 41.01 41.61 302,376
10/17/2013 41.27 41.56 40.62 41.47 156,192
10/16/2013 41.9 42.46 41.08 41.56 217,003
10/15/2013 42.23 42.299 41.11 41.71 228,917
10/14/2013 42.61 42.93 41.69 42.37 369,654
10/11/2013 39.95 43.1 39.65 42.99 582,602
10/10/2013 39.02 40 38.85 40 257,007
10/09/2013 38.31 38.84 37.86 38.44 515,698
10/08/2013 39.54 39.86 37.83 38.24 328,402
10/07/2013 39.17 40.09 39.17 39.59 323,040
10/04/2013 38.89 39.95 38.7 39.51 458,483
10/03/2013 40.3 41.2 38.95 38.99 576,997
10/02/2013 40.98 41.17 39.245 39.32 810,171
10/01/2013 41.83 41.95 41 41.16 325,927
09/30/2013 42.68 42.75 41.85 42.02 257,823
09/27/2013 43.66 44.12 42.98 43.03 336,035
09/26/2013 44 44.43 43.65 43.96 218,776
09/25/2013 44.78 44.81 43.95 44 277,072
09/24/2013 46.49 46.52 44.62 44.78 437,450
09/23/2013 48.18 48.27 46.41 46.57 319,001
09/20/2013 49.12 49.53 47.73 48.18 418,235
09/19/2013 48.91 49.74 48.84 49.11 203,700
09/18/2013 49.47 49.89 48.63 48.98 187,501
09/17/2013 49.36 49.87 48.95 49.37 144,761
09/16/2013 50.16 50.29 49.05 49.26 149,395
09/13/2013 50.04 50.22 49.475 49.78 132,058
09/12/2013 50.25 50.305 49.67 49.9 140,029
09/11/2013 50 50.705 49.86 50.19 199,535
09/10/2013 49.27 49.96 48.99 49.94 147,996
09/09/2013 47.94 49 47.94 48.9 166,534
09/06/2013 48.41 48.7399 47.445 47.77 101,222
09/05/2013 47.77 48.39 47.574 48.18 86,755
09/04/2013 47.4 47.79 46.975 47.69 90,179
09/03/2013 47.36 48 46.87 47.22 304,021
08/30/2013 47.44 47.72 47.1 47.2 140,221
08/29/2013 46.98 48.12 46.98 47.72 205,770
08/28/2013 46.48 47.07 46.04 46.94 155,744
08/27/2013 46.85 46.95 46.03 46.49 233,100
08/26/2013 47.02 47.88 46.7 47.27 86,375
08/23/2013 47.29 47.49 46.58 47.17 177,057
08/22/2013 46.84 47.27 46.73 47.03 121,151
08/21/2013 46.64 47.226 46.409 46.93 143,652
08/20/2013 46.62 47 46.31 46.9 203,900
08/19/2013 46.97 47.665 46.62 46.63 147,393
08/16/2013 46.2 47.68 45.73 47.11 211,973
08/15/2013 47.47 47.49 45.784 46.48 444,414
08/14/2013 45.01 47.47 44.7101 47.45 582,431
08/13/2013 44.5 45.4 43.62 45.01 272,270
08/12/2013 43.48 44.56 42.94 44.27 413,055
08/09/2013 43.2 44.81 43.2 44.01 557,902
08/08/2013 42.19 45.9 42.19 43.2 2,147,210
08/07/2013 51.01 51.56 50.69 50.93 160,748
08/06/2013 52.24 52.27 50.9 51.36 244,394
08/05/2013 52.59 52.59 51.44 52.45 303,365
08/02/2013 50.96 52.6 50.96 52.5 217,226
08/01/2013 50.94 51.28 50.6 51.13 125,237
07/31/2013 50.78 51.305 50.6 50.62 73,592
07/30/2013 51.09 51.98 50.45 50.78 146,027
07/29/2013 50.83 51.57 50.53 50.75 106,880
07/26/2013 50.72 50.91 50 50.78 74,000
07/25/2013 49.25 51.1 49.05 51.1 146,261
07/24/2013 49.91 49.91 48.92 49.07 129,092
07/23/2013 50.25 50.75 49.15 49.66 576,110
07/22/2013 48.19 48.5 47.61 48 195,391
07/19/2013 48.25 48.69 48.1 48.32 114,500
07/18/2013 47.72 48.47 47.525 48.45 93,884
07/17/2013 47.34 48.893 47.24 47.53 175,072
07/16/2013 47.94 48.05 46.85 47.19 122,016
07/15/2013 48.07 48.44 47.628 47.98 183,863
07/12/2013 47.42 48.37 47.29 47.75 134,319
07/11/2013 47.04 47.52 46.61 47.35 174,240
07/10/2013 45.53 46.368 45.53 46.1 157,448
07/09/2013 46.15 46.22 45.5 45.64 101,576
07/08/2013 45.79 46.1696 45.63 46 192,318
07/05/2013 45.73 45.73 45.16 45.54 107,962
07/03/2013 44.67 45.46 44.66 45.31 90,501
07/02/2013 44.62 44.89 44.25 44.75 74,356
07/01/2013 45.33 45.58 44.43 44.59 197,801
06/28/2013 44.81 45.44 44.2 45.04 1,192,873
06/27/2013 44.75 45 44.47 44.79 203,831
06/26/2013 43.87 44.71 43.85 44.49 210,991
06/25/2013 43 43.62 42.64 43.5 266,152
06/24/2013 41.95 42.83 40.68 42.6 237,648
06/21/2013 42.43 42.89 42.04 42.34 331,065
06/20/2013 41.75 42.13 41.54 42.03 167,606
06/19/2013 41.42 41.974 41.42 41.87 192,598
06/18/2013 40.73 41.4 40.45 41.36 188,386
06/17/2013 39.1 40.61 38.92 40.57 182,157
06/14/2013 38.82 39.35 38.59 38.74 88,961
06/13/2013 38.54 39.06 37.93 38.94 129,239
06/12/2013 39.08 39.29 38.31 38.54 81,396
06/11/2013 39.18 39.49 38.5 38.78 104,060
06/10/2013 38.89 40 38.89 39.66 145,792
06/07/2013 37.59 38.9 37.24 38.67 230,525
06/06/2013 37.14 37.88 36.43 37.37 195,864
06/05/2013 38 38.09 36.77 36.9 231,028
06/04/2013 38.46 39.085 37.99 38.17 132,413
06/03/2013 39.79 40.18 38.18 38.55 265,296
05/31/2013 40.11 40.5 39.8 39.83 171,566
05/30/2013 39.65 40.47 39.3 40.45 113,796
05/29/2013 40.08 40.25 39.41 39.57 90,708
05/28/2013 40.23 40.62 39.85 40.26 165,899
05/24/2013 39.32 40 39.1101 39.95 75,475
05/23/2013 38.52 39.65 38.2 39.6 91,887
05/22/2013 40 40.44 38.44 38.75 217,617
05/21/2013 39.24 39.9 39.24 39.88 213,399
05/20/2013 39.1 39.39 39.04 39.22 142,871
05/17/2013 39.35 39.4 39.2 39.29 138,163
05/16/2013 38.87 39.4 38.7 39.35 223,560
05/15/2013 38.94 39.2 38.565 39.18 188,497
05/14/2013 38.03 39.2 38.03 39.13 179,916
05/13/2013 37.31 38.7 37.31 37.95 211,900
05/10/2013 37.44 37.99 37.06 37.58 158,127
05/09/2013 37.57 37.87 37.33 37.49 79,897
05/08/2013 37.09 37.75 36.746 37.7 202,168
05/07/2013 37.7 38.38 37.11 37.27 194,563
05/06/2013 37.24 38.15 37.24 37.96 123,268
05/03/2013 39.2 39.2 36.7 37.2 464,913
05/02/2013 38.56 39.23 38.171 39.13 221,084
05/01/2013 39.3 39.74 38.36 38.39 163,163
04/30/2013 39.51 39.74 38.83 38.98 112,547
04/29/2013 39 39.3 38.67 39.25 152,408
04/26/2013 38.74 38.99 38.59 38.84 108,702
04/25/2013 38.79 38.99 38.52 38.87 145,908
04/24/2013 38.84 38.99 37.89 38.57 79,939
04/23/2013 38.52 39 38.5 38.98 159,362
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 your brokers before you trade


Want to trade FX?