IMAX Corporation - IMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.25	32.6	32.6	32.93	32.14	639,700
September 25, 2025	32.15	32.4	32.4	32.43	31.81	743,238
September 24, 2025	32.75	32.27	32.27	32.92	32.27	712,300
September 23, 2025	32.71	32.62	32.62	33.06	32.57	650,386
September 22, 2025	32.09	32.66	32.66	32.91	31.93	879,846
September 19, 2025	32.31	31.96	31.96	32.38	31.59	1.08M
September 18, 2025	32.31	32.31	32.31	32.72	31.78	822,000
September 17, 2025	32.56	32.39	32.39	32.59	31.92	848,500
September 16, 2025	32.57	32.49	32.49	32.78	32.11	1.41M
September 15, 2025	32.53	32.75	32.75	32.96	32.48	1.09M
September 12, 2025	32	32.36	32.36	32.36	31.67	943,100
September 11, 2025	31.13	31.81	31.81	32	31.13	957,335
September 10, 2025	30.84	31.05	31.05	31.06	30.38	747,509
September 09, 2025	30.65	30.68	30.68	30.89	30.3	1.13M
September 08, 2025	30	31.01	31.01	31.37	29.89	1.45M
September 05, 2025	29.12	29.78	29.78	29.82	28.93	1.29M
September 04, 2025	29.1	29.21	29.21	29.35	28.42	1.01M
September 03, 2025	28.99	29.23	29.23	29.48	28.7	926,100
September 02, 2025	28.77	29.3	29.3	29.63	28.6	1.74M
August 29, 2025	28.58	28.56	28.56	28.85	28.14	1.02M
August 28, 2025	29.01	28.72	28.72	29.36	28.71	1.57M
August 27, 2025	27.67	28.96	28.96	28.97	27.67	1.29M
August 26, 2025	27.66	27.74	27.74	27.87	27.51	1.09M
August 25, 2025	27	27.66	27.66	28.1	27	1.52M
August 22, 2025	26.26	27.06	27.06	27.07	26.17	818,569
August 21, 2025	25.58	25.97	25.97	25.99	25.56	690,133
August 20, 2025	25.63	25.75	25.75	26.22	25.59	751,500
August 19, 2025	25.68	25.66	25.66	26.06	25.48	707,200
August 18, 2025	25.38	25.75	25.75	25.95	25.32	822,900
August 15, 2025	25.76	25.3	25.3	25.94	25.06	706,431
August 14, 2025	25.75	25.66	25.66	25.87	25.47	489,342
August 13, 2025	25.64	25.77	25.77	25.83	25.45	603,806
August 12, 2025	25.49	25.62	25.62	25.66	25.23	1.17M
August 11, 2025	24.65	25.38	25.38	25.7	24.2	1.12M
August 08, 2025	24.53	24.76	24.76	24.99	24.53	557,493
August 07, 2025	24.62	24.65	24.65	24.96	24.5	708,213
August 06, 2025	25.06	24.51	24.51	25.14	24.51	956,200
August 05, 2025	25.28	25.19	25.19	25.36	24.7	817,600
August 04, 2025	25.4	25.35	25.35	25.55	25.01	1.03M
August 01, 2025	25.85	25.2	25.2	26.16	24.98	1.44M
July 31, 2025	25.59	25.79	25.79	26.08	25.59	796,300
July 30, 2025	25.94	25.66	25.66	26.09	25.48	812,625
July 29, 2025	26.99	25.99	25.99	27	25.8	1.86M
July 28, 2025	26.85	26.97	26.97	27.17	26.02	1.71M
July 25, 2025	28.57	26.85	26.85	28.68	26.67	3.42M
July 24, 2025	29.13	28.29	28.29	29.2	26.55	3.04M
July 23, 2025	28.22	29.03	29.03	29.04	28.22	932,600
July 22, 2025	28.82	28.24	28.24	29.01	28.22	719,924
July 21, 2025	28.42	28.8	28.8	28.88	28.23	1.1M
July 18, 2025	28.83	28.42	28.42	28.96	28.35	662,063
July 17, 2025	27.83	28.54	28.54	28.68	27.61	1.18M
July 16, 2025	28	28.28	28.28	28.86	27.89	1.03M
July 15, 2025	27.81	27.87	27.87	28.18	27.65	966,325
July 14, 2025	27.04	27.9	27.9	27.96	26.75	995,874
July 11, 2025	26.4	26.93	26.93	27.29	26.38	1M
July 10, 2025	26.09	26.17	26.17	26.6	25.98	893,865
July 09, 2025	26.78	26.3	26.3	27.05	25.87	1.39M
July 08, 2025	26.4	26.9	26.9	26.98	26.17	1.05M
July 07, 2025	27.35	26.59	26.59	27.55	26.24	1.3M
July 03, 2025	27.25	27.35	27.35	27.54	27	376,600

IMAX Corporation (IMAX) NYSE