Mail

IMPV - Imperva, Inc.

YHD - YHD Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 11, 2019	55.74	55.74	55.74	55.74	55.74	-
Jan 10, 2019	55.74	55.74	55.74	55.74	55.74	-
Jan 09, 2019	55.74	55.75	55.71	55.74	55.74	385,044
Jan 08, 2019	55.71	55.76	55.70	55.73	55.73	2,028,634
Jan 07, 2019	55.68	55.71	55.68	55.70	55.70	1,011,537
Jan 04, 2019	55.68	55.70	55.67	55.68	55.68	733,991
Jan 03, 2019	55.68	55.69	55.66	55.67	55.67	652,876
Jan 02, 2019	55.65	55.73	55.65	55.73	55.73	1,133,119
Dec 31, 2018	55.64	55.75	55.61	55.69	55.69	420,753
Dec 28, 2018	55.63	55.67	55.56	55.63	55.63	303,384
Dec 27, 2018	55.57	55.69	55.55	55.67	55.67	635,579
Dec 26, 2018	55.57	55.70	55.50	55.62	55.62	1,429,761
Dec 24, 2018	55.51	55.58	55.50	55.51	55.51	559,378
Dec 21, 2018	55.53	55.66	55.50	55.58	55.58	1,153,765
Dec 20, 2018	55.53	55.60	55.48	55.50	55.50	907,068
Dec 19, 2018	55.59	55.59	55.51	55.55	55.55	958,982
Dec 18, 2018	55.55	55.63	55.50	55.51	55.51	1,480,283
Dec 17, 2018	55.48	55.52	55.47	55.50	55.50	1,545,351
Dec 14, 2018	55.53	55.53	55.45	55.47	55.47	920,365
Dec 13, 2018	55.54	55.58	55.51	55.52	55.52	1,691,715
Dec 12, 2018	55.55	55.59	55.52	55.52	55.52	1,041,653
Dec 11, 2018	55.55	55.60	55.51	55.54	55.54	1,031,712
Dec 10, 2018	55.53	55.58	55.50	55.52	55.52	738,192
Dec 07, 2018	55.51	55.55	55.44	55.52	55.52	1,312,788
Dec 06, 2018	55.50	55.54	55.47	55.52	55.52	986,435
Dec 04, 2018	55.50	55.54	55.46	55.51	55.51	478,157
Dec 03, 2018	55.53	55.53	55.42	55.53	55.53	330,673
Nov 30, 2018	55.46	55.52	55.35	55.51	55.51	541,402
Nov 29, 2018	55.45	55.54	55.42	55.51	55.51	830,135
Nov 28, 2018	55.66	55.66	55.45	55.49	55.49	898,041
Nov 27, 2018	55.52	55.60	55.39	55.50	55.50	1,330,154
Nov 26, 2018	55.95	56.44	55.73	56.28	56.28	496,135
Nov 23, 2018	55.80	56.07	55.67	55.94	55.94	120,595
Nov 21, 2018	56.00	56.05	55.80	55.81	55.81	453,271
Nov 20, 2018	55.95	56.05	55.70	55.85	55.85	684,420
Nov 19, 2018	56.05	56.13	55.92	56.02	56.02	215,078
Nov 16, 2018	55.94	56.19	55.85	56.05	56.05	562,452
Nov 15, 2018	55.90	56.28	55.46	56.03	56.03	735,870
Nov 14, 2018	55.92	56.04	55.82	55.88	55.88	525,284
Nov 13, 2018	55.85	56.15	55.70	55.89	55.89	502,221
Nov 12, 2018	55.94	56.06	55.71	55.84	55.84	451,494
Nov 09, 2018	55.86	56.10	55.66	56.00	56.00	478,664
Nov 08, 2018	55.70	56.07	55.70	56.06	56.06	960,977
Nov 07, 2018	55.60	55.72	55.57	55.69	55.69	543,817
Nov 06, 2018	55.50	55.70	55.50	55.65	55.65	791,301
Nov 05, 2018	55.50	55.75	55.35	55.70	55.70	858,743
Nov 02, 2018	55.38	55.55	55.32	55.54	55.54	1,200,185
Nov 01, 2018	55.40	55.49	55.31	55.46	55.46	1,233,726
Oct 31, 2018	55.38	55.38	55.26	55.35	55.35	1,346,765
Oct 30, 2018	55.30	55.40	55.25	55.34	55.34	1,416,643
Oct 29, 2018	55.37	55.42	55.23	55.28	55.28	1,229,017
Oct 26, 2018	55.29	55.42	55.19	55.33	55.33	1,798,733
Oct 25, 2018	55.35	55.35	55.15	55.28	55.28	1,907,063
Oct 24, 2018	55.32	55.37	55.22	55.23	55.23	1,350,238
Oct 23, 2018	55.35	55.43	55.26	55.28	55.28	846,968
Oct 22, 2018	55.31	55.54	55.29	55.34	55.34	1,217,759
Oct 19, 2018	55.41	55.41	55.25	55.30	55.30	1,220,482
Oct 18, 2018	55.63	55.63	55.34	55.36	55.36	804,857
Oct 17, 2018	55.38	55.50	55.24	55.47	55.47	1,953,221
Oct 16, 2018	55.42	55.48	55.33	55.36	55.36	1,434,121
Oct 15, 2018	55.35	55.44	55.21	55.35	55.35	2,090,621
Oct 12, 2018	55.32	55.40	55.26	55.36	55.36	3,124,698
Oct 11, 2018	55.08	55.50	55.07	55.29	55.29	4,757,656
Oct 10, 2018	55.48	55.50	55.06	55.11	55.11	10,660,449
Oct 09, 2018	42.90	43.64	42.50	43.06	43.06	814,747
Oct 08, 2018	43.83	43.88	42.35	43.00	43.00	269,437
Oct 05, 2018	44.33	44.57	43.40	43.88	43.88	259,736
Oct 04, 2018	45.20	45.20	44.03	44.38	44.38	191,523
Oct 03, 2018	44.65	45.69	44.22	45.23	45.23	185,025
Oct 02, 2018	45.23	45.23	44.09	44.42	44.42	285,860
Oct 01, 2018	46.75	46.92	45.15	45.23	45.23	264,151
Sep 28, 2018	46.20	46.70	46.00	46.45	46.45	153,711
Sep 27, 2018	46.50	46.75	45.92	46.25	46.25	143,457
Sep 26, 2018	46.90	47.40	46.25	46.40	46.40	269,607
Sep 25, 2018	47.42	47.42	46.00	46.65	46.65	181,604
Sep 24, 2018	45.75	46.95	45.33	46.75	46.75	245,586
Sep 21, 2018	46.30	46.80	45.35	45.60	45.60	770,217
Sep 20, 2018	46.80	47.33	46.00	46.30	46.30	184,863
Sep 19, 2018	46.40	46.75	45.70	46.60	46.60	453,266
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.