IMAX Corporation - IMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38	37.81	37.81	38.5	37.2	779,866
February 19, 2026	37.8	37.68	37.68	39.13	37.27	1.03M
February 18, 2026	37.78	37.8	37.8	38.48	37.5	968,510
February 17, 2026	36.05	37.86	37.86	38.3	36.05	1.09M
February 13, 2026	35.29	36.08	36.08	36.29	35.27	611,394
February 12, 2026	36.68	35.33	35.33	36.84	35.31	676,439
February 11, 2026	36.54	36.49	36.49	36.9	35.94	742,231
February 10, 2026	36.47	36.49	36.49	37.29	36.2	933,348
February 09, 2026	37.03	36.34	36.34	37.24	35.88	1.06M
February 06, 2026	36.73	37.28	37.28	37.5	36.35	1.11M
February 05, 2026	35.28	36.41	36.41	36.56	35.23	1.1M
February 04, 2026	35.21	35.45	35.45	36.05	35.09	1M
February 03, 2026	35.1	35.64	35.64	35.85	34.94	1.07M
February 02, 2026	34.8	35.13	35.13	35.69	34.6	678,144
January 30, 2026	34.35	34.91	34.91	35.1	34.34	1.05M
January 29, 2026	34.65	34.37	34.37	34.65	33.71	781,940
January 28, 2026	34.67	34.51	34.51	35	34.17	624,401
January 27, 2026	34.94	34.75	34.75	35.03	34.38	501,604
January 26, 2026	34.85	34.75	34.75	35.3	34.32	784,600
January 23, 2026	35.55	34.61	34.61	35.78	34.3	1.1M
January 22, 2026	36.62	35.39	35.39	37	35.3	1.13M
January 21, 2026	37.62	36.65	36.65	37.85	36.01	1.43M
January 20, 2026	37.4	37.61	37.61	37.8	37.18	949,466
January 16, 2026	36.37	37.43	37.43	37.61	36.37	1.5M
January 15, 2026	35.11	36.3	36.28	36.38	34.92	1.77M
January 14, 2026	34.56	35.07	35.07	35.44	34.26	1.6M
January 13, 2026	33.8	34.46	34.46	34.7	33.78	1.43M
January 12, 2026	33.89	34.09	34.09	34.38	33.62	1.16M
January 09, 2026	33.84	34.15	34.15	34.2	33.46	1.01M
January 08, 2026	34.22	33.86	33.86	34.86	33.3	2.02M
January 07, 2026	35.77	34.13	34.13	35.91	33.63	1.74M
January 06, 2026	36.01	36.06	36.06	36.16	35.45	1.14M
January 05, 2026	36.14	36.06	36.06	36.4	35.71	1.1M
January 02, 2026	36.9	36.02	36.02	37.26	35.63	921,400
December 31, 2025	37.24	36.96	36.96	37.44	36.92	881,244
December 30, 2025	37.54	37.24	37.24	37.68	37.04	1.23M
December 29, 2025	37.89	37.45	37.45	38.03	37.41	860,537
December 26, 2025	37.65	37.67	37.67	38.07	37.38	612,400
December 24, 2025	37.24	37.72	37.72	37.91	37	600,222
December 23, 2025	37.36	37.45	37.45	38.16	37.25	1.05M
December 22, 2025	37.43	37.29	37.29	37.74	36.52	2M
December 19, 2025	37.4	37.29	37.29	38.42	37	1.58M
December 18, 2025	38	37.47	37.47	38.98	37.14	1.67M
December 17, 2025	37.78	37.42	37.42	39	37.28	1.35M
December 16, 2025	39.1	37.78	37.78	39.1	37.54	1.23M
December 15, 2025	39.28	39.04	39.04	39.98	38.47	1.67M
December 12, 2025	38.38	38.17	38.17	38.55	37.67	934,550
December 11, 2025	38.1	38.3	38.3	38.77	37.95	1.07M
December 10, 2025	38.23	38.11	38.11	38.44	37.72	628,061
December 09, 2025	38.49	38.05	38.05	38.89	37.86	1.07M
December 08, 2025	36.42	38.5	38.5	38.87	36.3	1.76M
December 05, 2025	36.4	35.71	35.71	36.41	34.54	2.29M
December 04, 2025	33.18	36.23	36.23	36.28	33	4.07M
December 03, 2025	35.75	33.41	33.41	35.76	33.3	4.11M
December 02, 2025	36.84	35.62	35.62	37.41	35.56	2.82M
December 01, 2025	37.25	36.84	36.84	37.78	35.88	2.51M
November 28, 2025	37.08	37.1	37.1	37.57	36.79	505,600
November 26, 2025	36	36.88	36.88	37.11	36	1.16M
November 25, 2025	36.52	36.03	36.03	36.97	35.42	1.46M
November 24, 2025	36.03	36	36	36.32	35.21	864,554

IMAX Corporation (IMAX) NYSE