U.S. Markets close in 3 hrs 19 mins

Imperva, Inc. (IMPV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.55+0.10 (+0.22%)
As of 12:33PM EDT. Market open.
People also watch
PFPTQLYSFTNTCUDACYBR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201744.6044.6543.9044.5544.5547,077
Sep 20, 201744.7044.7544.0544.4544.45173,500
Sep 19, 201745.0545.5544.3544.6044.60176,200
Sep 18, 201744.0545.2044.0544.8044.80327,600
Sep 15, 201743.6044.3543.3044.1044.101,117,900
Sep 14, 201743.4043.7042.9543.3043.30488,700
Sep 13, 201745.3045.3042.8543.4043.40736,000
Sep 12, 201745.9046.0045.4045.4545.45222,900
Sep 11, 201745.5046.1045.3045.7545.75353,100
Sep 08, 201744.4546.6544.1545.1545.15639,500
Sep 07, 201744.2044.7544.0044.4544.45188,000
Sep 06, 201744.7044.7043.9544.0044.00281,600
Sep 05, 201744.8045.4044.0044.5044.50283,500
Sep 01, 201744.9045.1544.6044.9044.90153,600
Aug 31, 201744.1545.5544.1544.6544.65405,800
Aug 30, 201743.4544.2543.3044.1544.15153,800
Aug 29, 201743.1043.6042.6543.5043.50204,200
Aug 28, 201743.4543.5542.9543.4543.45473,300
Aug 25, 201743.6544.4043.1043.2543.25486,000
Aug 24, 201743.6043.8843.1543.7043.70338,700
Aug 23, 201744.2044.5543.3043.4543.45249,200
Aug 22, 201744.7045.3344.4044.5544.55285,200
Aug 21, 201744.3544.6544.0144.5044.50263,500
Aug 18, 201743.9544.5543.5544.4544.45274,800
Aug 17, 201744.4044.7843.8544.1044.10379,400
Aug 16, 201743.7044.6543.5044.6044.60389,700
Aug 15, 201743.7544.1043.3543.6543.65308,300
Aug 14, 201743.9044.4543.6543.7043.70434,400
Aug 11, 201742.9543.9542.9043.6043.60730,200
Aug 10, 201743.9044.0041.6042.8542.85924,500
Aug 09, 201743.6544.4543.5044.2044.20403,400
Aug 08, 201743.7544.1843.3044.0044.00476,000
Aug 07, 201743.8544.1043.5543.9543.95322,300
Aug 04, 201744.2044.4043.7343.9043.90548,500
Aug 03, 201744.0544.7043.3044.0544.05449,700
Aug 02, 201745.5045.5043.8044.1044.10421,600
Aug 01, 201745.1546.1044.9045.2545.25494,900
Jul 31, 201745.4046.0544.6545.0545.05774,600
Jul 28, 201748.4049.5043.3045.0545.051,546,700
Jul 27, 201749.8050.1047.3548.2048.20356,300
Jul 26, 201749.7550.2049.2049.5049.50306,400
Jul 25, 201749.6050.0049.4049.7049.70413,200
Jul 24, 201749.3549.8049.1549.6549.65261,600
Jul 21, 201750.6050.6049.1549.3049.30398,600
Jul 20, 201751.4551.5050.4050.5050.50594,500
Jul 19, 201751.8052.4051.4551.6051.60381,100
Jul 18, 201750.7051.8050.4051.8051.80326,100
Jul 17, 201750.9551.0050.4550.8050.80391,900
Jul 14, 201750.7051.0049.5050.8550.85320,500
Jul 13, 201750.6050.9550.3050.7050.70240,500
Jul 12, 201749.9050.4549.7550.3550.35245,900
Jul 11, 201748.2049.4548.1549.4549.45361,700
Jul 10, 201747.3048.4047.1548.2548.25743,600
Jul 07, 201746.6047.8046.6047.4547.45270,400
Jul 06, 201746.6546.9546.0546.4546.45208,900
Jul 05, 201746.7047.4546.4547.0547.05319,100
Jul 03, 201748.0548.4846.4046.5546.55167,400
Jun 30, 201748.2548.3847.7547.8547.85180,800
Jun 29, 201749.4049.5547.6248.1048.10252,900
Jun 28, 201748.7549.6048.2049.4049.40269,400
Jun 27, 201748.8549.1048.3848.4548.45235,300
Jun 26, 201749.7049.9048.9049.0049.00294,700
Jun 23, 201749.5549.5548.9049.4049.40927,700
Jun 22, 201748.9049.8548.6049.4049.40369,000
Jun 21, 201748.5549.1548.4548.8548.85151,800
Jun 20, 201748.8549.0548.1048.3548.35229,100
Jun 19, 201748.5049.0048.3548.7048.70195,000
Jun 16, 201747.6548.5547.5548.2548.25723,200
Jun 15, 201748.3048.3047.2048.1048.10507,900
Jun 14, 201749.5049.5048.0548.7048.70178,600
Jun 13, 201749.0049.4048.6049.4049.40211,400
Jun 12, 201749.1049.2347.1548.6548.65366,700
Jun 09, 201751.3551.5748.4549.1549.15327,600
Jun 08, 201751.1551.4550.2551.2051.20216,100
Jun 07, 201751.2051.7550.7051.1551.15352,700
Jun 06, 201750.2050.9049.9050.8050.80314,100
Jun 05, 201750.6550.8550.1550.3050.30197,900
Jun 02, 201750.6051.1550.2050.6050.60315,100
Jun 01, 201750.0050.6549.5550.6050.60510,800
May 31, 201749.5049.9048.7049.4049.40434,100
May 30, 201750.6050.8549.4049.5049.50284,900
May 26, 201750.6551.2550.2550.7050.70341,100
May 25, 201749.8550.9549.5050.7050.70578,100
May 24, 201749.7050.1849.0549.8549.85615,700
May 23, 201748.0049.8047.4549.6049.60537,500
May 22, 201747.4548.4846.2447.8047.80334,500
May 19, 201747.6547.9046.7547.4547.45372,200
May 18, 201747.7048.2047.1047.6547.65373,900
May 17, 201748.5549.0047.9547.9547.95443,200
May 16, 201748.8549.1548.6549.1049.10360,600
May 15, 201748.5049.2548.5049.0049.00559,600
May 12, 201747.5048.1047.1047.8547.85342,200
May 11, 201747.7548.1546.8047.4547.45353,500
May 10, 201747.6548.0047.2547.8047.80507,800
May 09, 201747.5548.0047.1247.7547.75483,000
May 08, 201746.5047.8046.4547.5547.55557,400
May 05, 201747.0048.6846.0547.2547.251,468,200
May 04, 201744.4045.3544.1044.8544.85536,400
May 03, 201744.2044.6543.7044.3044.30272,700
May 02, 201744.4544.7544.0044.2544.25348,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...