Mail

IMPV - Imperva, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	385,000
Jan 08, 2019	55.71	55.76	55.70	55.73	55.73	2,028,600
Jan 07, 2019	55.68	55.71	55.68	55.70	55.70	1,011,500
Jan 04, 2019	55.68	55.70	55.67	55.68	55.68	734,000
Jan 03, 2019	55.68	55.69	55.66	55.67	55.67	706,400
Jan 02, 2019	55.65	55.73	55.65	55.73	55.73	1,175,800
Dec 31, 2018	55.64	55.75	55.61	55.69	55.69	455,100
Dec 28, 2018	55.63	55.67	55.56	55.63	55.63	355,300
Dec 27, 2018	55.57	55.69	55.55	55.67	55.67	637,000
Dec 26, 2018	55.57	55.70	55.50	55.62	55.62	1,429,800
Dec 24, 2018	55.51	55.58	55.50	55.51	55.51	559,400
Dec 21, 2018	55.53	55.66	55.50	55.58	55.58	1,153,800
Dec 20, 2018	55.53	55.60	55.48	55.50	55.50	907,100
Dec 19, 2018	55.59	55.59	55.51	55.55	55.55	959,000
Dec 18, 2018	55.55	55.63	55.50	55.51	55.51	1,480,300
Dec 17, 2018	55.48	55.52	55.47	55.50	55.50	1,545,400
Dec 14, 2018	55.53	55.53	55.45	55.47	55.47	920,400
Dec 13, 2018	55.54	55.58	55.51	55.52	55.52	1,691,700
Dec 12, 2018	55.55	55.59	55.52	55.52	55.52	1,041,700
Dec 11, 2018	55.55	55.60	55.51	55.54	55.54	1,031,700
Dec 10, 2018	55.53	55.59	55.50	55.52	55.52	738,200
Dec 07, 2018	55.51	55.55	55.44	55.52	55.52	1,312,800
Dec 06, 2018	55.50	55.54	55.47	55.52	55.52	986,400
Dec 04, 2018	55.50	55.54	55.46	55.51	55.51	478,200
Dec 03, 2018	55.53	55.53	55.42	55.53	55.53	330,700
Nov 30, 2018	55.46	55.52	55.35	55.51	55.51	541,400
Nov 29, 2018	55.45	55.54	55.42	55.51	55.51	830,100
Nov 28, 2018	55.66	55.66	55.45	55.49	55.49	898,000
Nov 27, 2018	55.52	55.60	55.39	55.50	55.50	1,330,200
Nov 26, 2018	55.95	56.44	55.73	56.28	56.28	496,100
Nov 23, 2018	55.80	56.07	55.67	55.94	55.94	120,600
Nov 21, 2018	56.00	56.05	55.80	55.81	55.81	453,300
Nov 20, 2018	55.95	56.05	55.70	55.85	55.85	684,400
Nov 19, 2018	56.05	56.13	55.92	56.02	56.02	215,100
Nov 16, 2018	55.94	56.19	55.85	56.05	56.05	562,500
Nov 15, 2018	55.90	56.28	55.46	56.03	56.03	735,900
Nov 14, 2018	55.92	56.04	55.82	55.88	55.88	525,300
Nov 13, 2018	55.85	56.15	55.70	55.89	55.89	502,200
Nov 12, 2018	55.94	56.06	55.71	55.84	55.84	451,500
Nov 09, 2018	55.86	56.10	55.66	56.00	56.00	478,600
Nov 08, 2018	55.70	56.07	55.70	56.06	56.06	961,000
Nov 07, 2018	55.60	55.72	55.57	55.69	55.69	543,800
Nov 06, 2018	55.50	55.70	55.50	55.65	55.65	791,300
Nov 05, 2018	55.50	55.75	55.35	55.70	55.70	858,800
Nov 02, 2018	55.38	55.55	55.32	55.54	55.54	1,200,200
Nov 01, 2018	55.40	55.49	55.31	55.46	55.46	1,233,700
Oct 31, 2018	55.38	55.38	55.26	55.35	55.35	1,346,800
Oct 30, 2018	55.30	55.40	55.25	55.34	55.34	1,416,600
Oct 29, 2018	55.37	55.42	55.23	55.28	55.28	1,229,000
Oct 26, 2018	55.29	55.42	55.19	55.33	55.33	1,798,700
Oct 25, 2018	55.35	55.35	55.16	55.28	55.28	1,907,100
Oct 24, 2018	55.32	55.37	55.22	55.23	55.23	1,350,200
Oct 23, 2018	55.35	55.43	55.26	55.28	55.28	847,000
Oct 22, 2018	55.31	55.54	55.29	55.34	55.34	1,217,500
Oct 19, 2018	55.41	55.41	55.25	55.30	55.30	1,220,500
Oct 18, 2018	55.63	55.63	55.34	55.36	55.36	804,900
Oct 17, 2018	55.38	55.50	55.24	55.47	55.47	1,953,200
Oct 16, 2018	55.42	55.48	55.33	55.36	55.36	1,434,100
Oct 15, 2018	55.35	55.44	55.21	55.35	55.35	2,090,600
Oct 12, 2018	55.32	55.40	55.26	55.36	55.36	3,124,700
Oct 11, 2018	55.08	55.50	55.07	55.29	55.29	4,757,700
Oct 10, 2018	55.48	55.50	55.06	55.11	55.11	10,660,400
Oct 09, 2018	42.90	43.64	42.50	43.06	43.06	814,500
Oct 08, 2018	43.83	43.88	42.35	43.00	43.00	269,400
Oct 05, 2018	44.33	44.57	43.40	43.88	43.88	259,400
Oct 04, 2018	45.20	45.20	44.03	44.38	44.38	191,500
Oct 03, 2018	44.65	45.69	44.22	45.23	45.23	185,000
Oct 02, 2018	45.23	45.23	44.09	44.42	44.42	285,900
Oct 01, 2018	46.75	46.92	45.15	45.23	45.23	258,600
Sep 28, 2018	46.20	46.70	46.00	46.45	46.45	153,700
Sep 27, 2018	46.50	46.75	45.93	46.25	46.25	143,500
Sep 26, 2018	46.90	47.40	46.25	46.40	46.40	269,600
Sep 25, 2018	47.43	47.43	46.00	46.65	46.65	181,200
Sep 24, 2018	45.75	46.95	45.33	46.75	46.75	245,600
Sep 21, 2018	46.30	46.80	45.35	45.60	45.60	770,200
Sep 20, 2018	46.80	47.33	46.00	46.30	46.30	184,900
Sep 19, 2018	46.40	46.75	45.70	46.60	46.60	453,300
Sep 18, 2018	45.70	46.78	45.60	46.35	46.35	285,300
Sep 17, 2018	47.55	47.90	45.55	45.65	45.65	275,300
Sep 14, 2018	47.00	47.95	47.00	47.45	47.45	202,600
Sep 13, 2018	46.50	47.55	46.45	46.95	46.95	386,300
Sep 12, 2018	46.15	46.55	45.65	46.35	46.35	229,800
Sep 11, 2018	45.95	46.60	45.55	46.20	46.20	273,900
Sep 10, 2018	46.10	46.25	45.65	45.90	45.90	237,500
Sep 07, 2018	46.05	46.65	45.30	46.00	46.00	124,400
Sep 06, 2018	46.10	46.80	45.40	46.05	46.05	139,600
Sep 05, 2018	46.75	46.75	45.35	46.00	46.00	282,300
Sep 04, 2018	47.05	47.20	46.10	46.90	46.90	239,000
Aug 31, 2018	46.95	47.40	46.55	47.15	47.15	272,700
Aug 30, 2018	47.70	47.70	46.35	46.65	46.65	174,000
Aug 29, 2018	47.10	47.95	47.05	47.85	47.85	145,000
Aug 28, 2018	47.30	47.65	46.90	47.10	47.10	215,300
Aug 27, 2018	47.30	47.35	46.75	46.95	46.95	247,900
Aug 24, 2018	46.55	47.45	46.55	47.20	47.20	576,200
Aug 23, 2018	46.20	46.85	46.15	46.30	46.30	153,400
Aug 22, 2018	45.50	46.60	45.45	46.35	46.35	199,400
Aug 21, 2018	45.45	46.15	45.30	45.70	45.70	124,200
Aug 20, 2018	45.40	45.85	45.20	45.40	45.40	184,200
Aug 17, 2018	45.50	45.50	44.70	45.40	45.40	249,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...