Imperva, Inc. - IMPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 11, 2019	55.74	55.74	55.74	55.74	55.74	0
January 10, 2019	55.74	55.74	55.74	55.74	55.74	0
January 09, 2019	55.74	55.74	55.74	55.75	55.71	385,044
January 08, 2019	55.71	55.73	55.73	55.76	55.7	2.03M
January 07, 2019	55.68	55.7	55.7	55.71	55.68	1.01M
January 04, 2019	55.68	55.68	55.68	55.7	55.67	733,991
January 03, 2019	55.68	55.67	55.67	55.69	55.66	706,393
January 02, 2019	55.65	55.73	55.73	55.73	55.65	1.18M
December 31, 2018	55.64	55.69	55.69	55.75	55.61	455,108
December 28, 2018	55.63	55.63	55.63	55.67	55.56	354,730
December 27, 2018	55.57	55.67	55.67	55.69	55.55	637,002
December 26, 2018	55.57	55.62	55.62	55.7	55.5	1.43M
December 24, 2018	55.51	55.51	55.51	55.58	55.5	559,378
December 21, 2018	55.53	55.58	55.58	55.66	55.5	1.15M
December 20, 2018	55.53	55.5	55.5	55.6	55.48	907,068
December 19, 2018	55.59	55.55	55.55	55.59	55.51	958,982
December 18, 2018	55.55	55.51	55.51	55.63	55.5	1.48M
December 17, 2018	55.48	55.5	55.5	55.52	55.47	1.55M
December 14, 2018	55.53	55.47	55.47	55.53	55.45	920,365
December 13, 2018	55.54	55.52	55.52	55.58	55.51	1.69M
December 12, 2018	55.55	55.52	55.52	55.59	55.52	1.04M
December 11, 2018	55.55	55.54	55.54	55.6	55.51	1.03M
December 10, 2018	55.53	55.52	55.52	55.59	55.5	738,192
December 07, 2018	55.51	55.52	55.52	55.55	55.44	1.31M
December 06, 2018	55.5	55.52	55.52	55.54	55.47	986,435
December 04, 2018	55.5	55.51	55.51	55.54	55.46	478,157
December 03, 2018	55.53	55.53	55.53	55.53	55.42	330,673
November 30, 2018	55.46	55.51	55.51	55.52	55.35	541,402
November 29, 2018	55.45	55.51	55.51	55.54	55.42	830,135
November 28, 2018	55.66	55.49	55.49	55.66	55.45	898,041
November 27, 2018	55.52	55.5	55.5	55.6	55.39	1.33M
November 26, 2018	55.95	56.28	56.28	56.44	55.73	496,135
November 23, 2018	55.8	55.94	55.94	56.07	55.67	120,595
November 21, 2018	56	55.81	55.81	56.05	55.8	453,271
November 20, 2018	55.95	55.85	55.85	56.05	55.7	684,420
November 19, 2018	56.05	56.02	56.02	56.13	55.92	215,078
November 16, 2018	55.94	56.05	56.05	56.19	55.85	562,452
November 15, 2018	55.9	56.03	56.03	56.28	55.46	735,870
November 14, 2018	55.92	55.88	55.88	56.04	55.82	525,284
November 13, 2018	55.85	55.89	55.89	56.15	55.7	502,221
November 12, 2018	55.94	55.84	55.84	56.06	55.71	451,494
November 09, 2018	55.86	56	56	56.1	55.66	478,664
November 08, 2018	55.7	56.06	56.06	56.07	55.7	960,977
November 07, 2018	55.6	55.69	55.69	55.72	55.57	543,817
November 06, 2018	55.5	55.65	55.65	55.7	55.5	791,301
November 05, 2018	55.5	55.7	55.7	55.75	55.35	858,806
November 02, 2018	55.38	55.54	55.54	55.55	55.32	1.2M
November 01, 2018	55.4	55.46	55.46	55.49	55.31	1.23M
October 31, 2018	55.38	55.35	55.35	55.38	55.26	1.35M
October 30, 2018	55.3	55.34	55.34	55.4	55.25	1.42M
October 29, 2018	55.37	55.28	55.28	55.42	55.23	1.23M
October 26, 2018	55.29	55.33	55.33	55.42	55.19	1.8M
October 25, 2018	55.35	55.28	55.28	55.35	55.16	1.91M
October 24, 2018	55.32	55.23	55.23	55.37	55.22	1.35M
October 23, 2018	55.35	55.28	55.28	55.43	55.26	846,968
October 22, 2018	55.31	55.34	55.34	55.54	55.29	1.22M
October 19, 2018	55.41	55.3	55.3	55.41	55.25	1.22M
October 18, 2018	55.63	55.36	55.36	55.63	55.34	804,857
October 17, 2018	55.38	55.47	55.47	55.5	55.24	1.95M
October 16, 2018	55.42	55.36	55.36	55.48	55.33	1.43M

Imperva, Inc. (IMPV) NASDAQ