Dark

IMPV
Imperva Inc
stock NASDAQ

Inactive

Jan 9, 2019

55.74USD+0.018%(+0.01)385,044

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-09	55.7400	55.7500	55.7100	55.7400	+0.018%	385,044	0.000%
2019-01-08	55.7100	55.7600	55.7000	55.7300	+0.054%	2,028,634	+0.018%
2019-01-07	55.6800	55.7100	55.6800	55.7000	+0.036%	1,011,537	+0.072%
2019-01-04	55.6800	55.7000	55.6700	55.6800	+0.018%	733,991	+0.108%
2019-01-03	55.6800	55.6900	55.6600	55.6700	-0.108%	706,393	+0.126%
2019-01-02	55.6500	55.7300	55.6500	55.7300	+0.072%	1,175,789	+0.018%
2018-12-31	55.6400	55.7500	55.6100	55.6900	+0.108%	455,108	+0.090%
2018-12-28	55.6300	55.6700	55.5600	55.6300	-0.072%	354,730	+0.198%
2018-12-27	55.5700	55.6900	55.5500	55.6700	+0.090%	637,002	+0.126%
2018-12-26	55.5700	55.7000	55.5000	55.6200	+0.198%	1,429,761	+0.216%
2018-12-24	55.5100	55.5800	55.5000	55.5100	-0.126%	559,378	+0.414%
2018-12-21	55.5300	55.6600	55.5000	55.5800	+0.144%	1,153,765	+0.288%
2018-12-20	55.5300	55.6000	55.4800	55.5000	-0.090%	907,068	+0.432%
2018-12-19	55.5900	55.5900	55.5100	55.5500	+0.072%	958,982	+0.342%
2018-12-18	55.5500	55.6300	55.5000	55.5100	+0.018%	1,480,283	+0.414%
2018-12-17	55.4800	55.5200	55.4700	55.5000	+0.054%	1,545,351	+0.432%
2018-12-14	55.5300	55.5300	55.4500	55.4700	-0.090%	920,365	+0.487%
2018-12-13	55.5400	55.5800	55.5100	55.5200	0.000%	1,691,715	+0.396%
2018-12-12	55.5500	55.5900	55.5200	55.5200	-0.036%	1,041,653	+0.396%
2018-12-11	55.5500	55.6000	55.5100	55.5400	+0.036%	1,031,712	+0.360%
2018-12-10	55.5300	55.5850	55.5000	55.5200	0.000%	738,192	+0.396%
2018-12-07	55.5100	55.5500	55.4400	55.5200	0.000%	1,312,788	+0.396%
2018-12-06	55.5000	55.5400	55.4700	55.5200	+0.018%	986,435	+0.396%
2018-12-04	55.5000	55.5400	55.4600	55.5100	-0.036%	478,157	+0.414%
2018-12-03	55.5300	55.5300	55.4200	55.5300	+0.036%	330,673	+0.378%
2018-11-30	55.4600	55.5200	55.3500	55.5100	0.000%	541,402	+0.414%
2018-11-29	55.4500	55.5400	55.4200	55.5100	+0.036%	830,135	+0.414%
2018-11-28	55.6600	55.6600	55.4500	55.4900	-0.018%	898,041	+0.451%
2018-11-27	55.5200	55.5988	55.3900	55.5000	-1.386%	1,330,154	+0.432%
2018-11-26	55.9500	56.4400	55.7300	56.2800	+0.608%	496,135	-0.959%
2018-11-23	55.8000	56.0700	55.6700	55.9400	+0.233%	120,595	-0.358%
2018-11-21	56.0000	56.0499	55.8000	55.8100	-0.072%	453,271	-0.125%
2018-11-20	55.9500	56.0500	55.7000	55.8500	-0.303%	684,420	-0.197%
2018-11-19	56.0500	56.1300	55.9200	56.0200	-0.054%	215,078	-0.500%
2018-11-16	55.9400	56.1900	55.8500	56.0500	+0.036%	562,452	-0.553%
2018-11-15	55.9000	56.2800	55.4600	56.0300	+0.268%	735,870	-0.518%
2018-11-14	55.9200	56.0400	55.8200	55.8800	-0.018%	525,284	-0.251%
2018-11-13	55.8500	56.1500	55.7000	55.8900	+0.090%	502,221	-0.268%
2018-11-12	55.9400	56.0600	55.7100	55.8400	-0.286%	451,494	-0.179%
2018-11-09	55.8600	56.1000	55.6600	56.0000	-0.107%	478,664	-0.464%
2018-11-08	55.7000	56.0700	55.7000	56.0600	+0.664%	960,977	-0.571%
2018-11-07	55.6000	55.7200	55.5700	55.6900	+0.072%	543,817	+0.090%
2018-11-06	55.5000	55.7000	55.5000	55.6500	-0.090%	791,301	+0.162%
2018-11-05	55.5000	55.7500	55.3500	55.7000	+0.288%	858,806	+0.072%
2018-11-02	55.3800	55.5500	55.3200	55.5400	+0.144%	1,200,185	+0.360%
2018-11-01	55.4000	55.4900	55.3100	55.4600	+0.199%	1,233,726	+0.505%
2018-10-31	55.3800	55.3800	55.2600	55.3500	+0.018%	1,346,765	+0.705%
2018-10-30	55.3000	55.4000	55.2500	55.3400	+0.109%	1,416,643	+0.723%
2018-10-29	55.3700	55.4200	55.2300	55.2800	-0.090%	1,229,017	+0.832%
2018-10-26	55.2900	55.4150	55.1850	55.3300	+0.090%	1,798,733	+0.741%
2018-10-25	55.3500	55.3500	55.1550	55.2800	+0.091%	1,907,063	+0.832%
2018-10-24	55.3200	55.3700	55.2150	55.2300	-0.090%	1,350,238	+0.923%
2018-10-23	55.3500	55.4300	55.2600	55.2800	-0.108%	846,968	+0.832%
2018-10-22	55.3100	55.5400	55.2900	55.3400	+0.072%	1,217,759	+0.723%
2018-10-19	55.4100	55.4100	55.2500	55.3000	-0.108%	1,220,482	+0.796%
2018-10-18	55.6300	55.6300	55.3400	55.3600	-0.198%	804,857	+0.686%
2018-10-17	55.3800	55.5000	55.2400	55.4700	+0.199%	1,953,221	+0.487%
2018-10-16	55.4200	55.4800	55.3300	55.3600	+0.018%	1,434,121	+0.686%
2018-10-15	55.3500	55.4375	55.2100	55.3500	-0.018%	2,090,621	+0.705%
2018-10-12	55.3200	55.4000	55.2600	55.3600	+0.127%	3,124,698	+0.686%
2018-10-11	55.0800	55.5000	55.0700	55.2900	+0.327%	4,757,656	+0.814%
2018-10-10	55.4800	55.5000	55.0600	55.1100	+27.984%	10,660,449	+1.143%
2018-10-09	42.9000	43.6400	42.5000	43.0600	+0.140%	814,747	+29.447%
2018-10-08	43.8300	43.8750	42.3500	43.0000	-2.005%	269,437	+29.628%
2018-10-05	44.3300	44.5700	43.4000	43.8800	-1.127%	259,736	+27.028%
2018-10-04	45.2000	45.2000	44.0300	44.3800	-1.879%	191,523	+25.597%
2018-10-03	44.6500	45.6900	44.2200	45.2300	+1.824%	185,025	+23.237%
2018-10-02	45.2300	45.2300	44.0900	44.4200	-1.791%	285,860	+25.484%
2018-10-01	46.7500	46.9200	45.1500	45.2300	-2.626%	264,151	+23.237%
2018-09-28	46.2000	46.7000	46.0000	46.4500	+0.432%	153,711	+20.000%
2018-09-27	46.5000	46.7500	45.9250	46.2500	-0.323%	143,457	+20.519%
2018-09-26	46.9000	47.4000	46.2500	46.4000	-0.536%	269,607	+20.129%
2018-09-25	47.4250	47.4250	46.0000	46.6500	-0.214%	181,604	+19.486%
2018-09-24	45.7500	46.9500	45.3250	46.7500	+2.522%	245,586	+19.230%
2018-09-21	46.3000	46.8000	45.3500	45.6000	-1.512%	770,217	+22.237%
2018-09-20	46.8000	47.3250	46.0000	46.3000	-0.644%	184,863	+20.389%
2018-09-19	46.4000	46.7500	45.7000	46.6000	+0.539%	453,266	+19.614%
2018-09-18	45.7000	46.7750	45.6000	46.3500	+1.533%	285,306	+20.259%
2018-09-17	47.5500	47.9000	45.5500	45.6500	-3.793%	275,258	+22.103%
2018-09-14	47.0000	47.9500	47.0000	47.4500	+1.065%	202,589	+17.471%
2018-09-13	46.5000	47.5500	46.4500	46.9500	+1.294%	386,575	+18.722%
2018-09-12	46.1500	46.5500	45.6500	46.3500	+0.325%	229,770	+20.259%
2018-09-11	45.9500	46.6000	45.5500	46.2000	+0.654%	274,142	+20.649%
2018-09-10	46.1000	46.2500	45.6500	45.9000	-0.217%	237,465	+21.438%
2018-09-07	46.0500	46.6500	45.3000	46.0000	-0.109%	124,419	+21.174%
2018-09-06	46.1000	46.8000	45.4000	46.0500	+0.109%	139,626	+21.042%
2018-09-05	46.7500	46.7500	45.3500	46.0000	-1.919%	282,336	+21.174%
2018-09-04	47.0500	47.2000	46.1000	46.9000	-0.530%	238,985	+18.849%
2018-08-31	46.6000	47.4000	46.5500	47.1500	+1.072%	272,715	+18.218%
2018-08-30	47.7000	47.7000	46.3500	46.6500	-2.508%	174,272	+19.486%
2018-08-29	47.1000	47.9500	47.0500	47.8500	+1.592%	145,040	+16.489%
2018-08-28	47.3000	47.6500	46.9000	47.1000	+0.319%	215,266	+18.344%
2018-08-27	47.3000	47.3500	46.7500	46.9500	-0.530%	247,896	+18.722%
2018-08-24	46.5500	47.4500	46.5500	47.2000	+1.944%	576,238	+18.093%
2018-08-23	46.2000	46.8500	46.1500	46.3000	-0.108%	153,376	+20.389%
2018-08-22	45.5000	46.6000	45.4500	46.3500	+1.422%	199,615	+20.259%
2018-08-21	45.4500	46.1500	45.3000	45.7000	+0.661%	124,191	+21.969%
2018-08-20	45.4000	45.8500	45.2000	45.4000	0.000%	184,238	+22.775%
2018-08-17	45.5000	45.5000	44.7000	45.4000	-0.656%	249,486	+22.775%
2018-08-16	46.0000	46.6000	45.6500	45.7000	-0.436%	296,347	+21.969%
2018-08-15	45.5000	46.2000	45.1948	45.9000	+0.658%	227,734	+21.438%
2018-08-14	46.5000	46.6000	45.2500	45.6000	-1.618%	687,881	+22.237%
2018-08-13	45.9500	46.6000	45.6750	46.3500	+0.871%	601,871	+20.259%
2018-08-10	45.7000	46.2500	45.6998	45.9500	+0.109%	490,839	+21.306%
2018-08-09	45.8500	46.1500	45.7000	45.9000	+0.438%	393,363	+21.438%
2018-08-08	45.8000	45.9000	45.1500	45.7000	0.000%	271,700	+21.969%
2018-08-07	46.7500	46.9000	45.6000	45.7000	-1.720%	257,806	+21.969%
2018-08-06	46.0500	46.6500	45.9000	46.5000	+0.758%	313,935	+19.871%
2018-08-03	47.2000	47.2000	46.0000	46.1500	-2.328%	339,624	+20.780%
2018-08-02	45.8500	47.3500	45.8500	47.2500	+2.273%	335,480	+17.968%
2018-08-01	46.2500	46.6000	45.8500	46.2000	-0.108%	325,253	+20.649%
2018-07-31	46.4000	46.9500	45.3000	46.2500	+0.380%	414,917	+20.519%
2018-07-30	47.5000	48.2000	45.6000	46.0750	-3.710%	619,386	+20.977%
2018-07-27	45.9000	49.0000	45.0000	47.8500	-15.608%	1,937,707	+16.489%
2018-07-26	56.5500	57.0500	56.0500	56.7000	+0.177%	402,388	-1.693%
2018-07-25	55.8500	56.6500	55.3000	56.6000	+1.890%	454,699	-1.519%
2018-07-24	57.2000	57.2000	54.9500	55.5500	-2.201%	337,525	+0.342%
2018-07-23	56.9500	57.1000	56.1500	56.8000	-0.088%	313,211	-1.866%
2018-07-20	57.0000	57.6500	56.6000	56.8500	-0.263%	208,730	-1.953%
2018-07-19	56.4500	57.3500	56.2000	57.0000	+1.064%	444,104	-2.211%
2018-07-18	55.9500	56.6000	55.1500	56.4000	+0.535%	283,523	-1.170%
2018-07-17	54.8500	56.4000	54.8500	56.1000	+2.093%	321,505	-0.642%
2018-07-16	53.9000	54.9500	53.3000	54.9500	+2.233%	319,456	+1.438%
2018-07-13	53.4500	53.8500	53.1000	53.7500	+0.844%	128,288	+3.702%
2018-07-12	52.0500	53.4000	51.8000	53.3000	+2.896%	373,203	+4.578%
2018-07-11	51.3500	52.1500	51.2750	51.8000	+0.193%	208,554	+7.606%
2018-07-10	52.0000	52.3750	50.6500	51.7000	+4.234%	294,770	+7.814%
2018-07-09	49.8000	50.3000	49.0250	49.6000	+0.303%	211,489	+12.379%
2018-07-06	48.7500	49.6500	48.7500	49.4500	+1.854%	132,735	+12.720%
2018-07-05	48.6000	48.7000	48.1500	48.5500	+0.310%	171,743	+14.809%
2018-07-03	49.4500	49.4500	48.3000	48.4000	-1.526%	76,090	+15.165%
2018-07-02	47.9000	49.2000	47.5000	49.1500	+1.865%	189,102	+13.408%
2018-06-29	48.1500	49.0500	47.9500	48.2500	+0.416%	334,707	+15.523%
2018-06-28	47.3500	48.1000	46.8500	48.0500	+1.371%	216,418	+16.004%
2018-06-27	49.1500	49.2500	47.2000	47.4000	-3.364%	231,457	+17.595%
2018-06-26	48.5000	49.1000	46.9683	49.0500	+1.134%	267,921	+13.639%
2018-06-25	49.8000	49.8000	47.9000	48.5000	-3.000%	307,572	+14.928%
2018-06-22	50.8000	50.8000	49.8000	50.0000	-1.478%	490,228	+11.480%
2018-06-21	51.8000	52.3000	50.6000	50.7500	-1.838%	259,683	+9.833%
2018-06-20	52.0000	52.4500	51.6000	51.7000	-0.289%	185,532	+7.814%
2018-06-19	51.8500	52.7500	50.9500	51.8500	-0.670%	208,269	+7.502%
2018-06-18	52.2000	52.7000	51.9000	52.2000	+0.578%	140,768	+6.782%
2018-06-15	52.2500	52.7500	51.5010	51.9000	-1.049%	429,179	+7.399%
2018-06-14	51.8000	53.9500	51.8000	52.4500	+2.142%	331,561	+6.273%
2018-06-13	51.4500	52.4000	51.0000	51.3500	-0.291%	267,151	+8.549%
2018-06-12	50.6000	51.9000	50.6000	51.5000	+1.879%	268,112	+8.233%
2018-06-11	49.5000	50.5500	49.1750	50.5500	+2.328%	195,060	+10.267%
2018-06-08	48.8000	49.4500	48.4500	49.4000	+1.126%	133,862	+12.834%
2018-06-07	49.8000	49.9000	47.9500	48.8500	-1.512%	208,264	+14.104%
2018-06-06	49.2000	49.6500	48.5500	49.6000	+1.224%	253,340	+12.379%
2018-06-05	48.2000	49.0500	48.2000	49.0000	+1.871%	319,383	+13.755%
2018-06-04	48.6000	48.7500	47.9840	48.1000	-0.620%	451,508	+15.884%
2018-06-01	48.8500	49.1500	48.3500	48.4000	-0.206%	475,176	+15.165%
2018-05-31	49.0000	49.2500	48.3500	48.5000	-1.121%	155,643	+14.928%
2018-05-30	48.8000	49.3500	48.8000	49.0500	+0.822%	188,561	+13.639%
2018-05-29	48.1000	48.9500	47.3000	48.6500	+0.103%	241,682	+14.573%
2018-05-25	48.2000	48.6500	48.0000	48.6000	+0.621%	165,723	+14.691%
2018-05-24	48.0000	48.5000	47.6500	48.3000	+0.625%	162,820	+15.404%
2018-05-23	47.0000	48.0500	46.5500	48.0000	+1.373%	286,660	+16.125%
2018-05-22	48.0000	48.2000	47.1000	47.3500	-0.941%	185,772	+17.719%
2018-05-21	47.4000	48.0000	47.3000	47.8000	+0.844%	187,484	+16.611%
2018-05-18	47.3000	47.8000	46.9500	47.4000	+0.211%	229,629	+17.595%
2018-05-17	47.0000	47.4500	46.7000	47.3000	+0.106%	190,569	+17.844%
2018-05-16	47.2000	47.4500	47.0000	47.2500	-0.316%	278,902	+17.968%
2018-05-15	47.1500	47.4500	46.9000	47.4000	-0.105%	212,069	+17.595%
2018-05-14	46.6500	47.5500	46.6500	47.4500	+2.153%	494,734	+17.471%
2018-05-11	47.6500	47.7500	45.4000	46.4500	-3.027%	704,551	+20.000%
2018-05-10	47.8000	48.3500	47.7500	47.9000	+0.630%	193,207	+16.367%
2018-05-09	47.6000	47.8500	46.6500	47.6000	+0.528%	269,342	+17.101%
2018-05-08	47.5000	47.5500	46.4500	47.3500	-0.211%	239,744	+17.719%
2018-05-07	46.3000	47.6000	46.1350	47.4500	+2.484%	369,157	+17.471%
2018-05-04	44.9000	46.4500	44.6000	46.3000	+3.003%	278,969	+20.389%
2018-05-03	44.9000	45.3500	44.2500	44.9500	-0.553%	314,104	+24.004%
2018-05-02	45.2000	45.6500	43.8250	45.2000	-0.221%	350,742	+23.319%
2018-05-01	44.6000	45.4000	44.1000	45.3000	+1.229%	461,617	+23.046%
2018-04-30	45.2500	45.4000	44.5500	44.7500	-1.323%	550,786	+24.559%
2018-04-27	46.2500	48.5500	44.3000	45.3500	-7.543%	1,199,005	+22.911%
2018-04-26	48.6500	49.2000	48.2500	49.0500	+1.658%	348,795	+13.639%
2018-04-25	48.6500	48.8500	47.4500	48.2500	-1.531%	326,006	+15.523%
2018-04-24	50.1500	50.7000	48.8000	49.0000	-1.606%	461,205	+13.755%
2018-04-23	49.3500	50.0500	49.0250	49.8000	+0.912%	447,539	+11.928%
2018-04-20	49.0500	49.7500	48.1000	49.3500	0.000%	469,225	+12.948%
2018-04-19	47.3500	49.3910	47.3500	49.3500	+3.568%	447,675	+12.948%
2018-04-18	47.5500	47.9000	47.2000	47.6500	+0.740%	330,895	+16.978%
2018-04-17	47.5000	47.8020	47.2000	47.3000	0.000%	361,187	+17.844%
2018-04-16	46.8500	47.7000	46.7500	47.3000	+1.502%	308,106	+17.844%
2018-04-13	46.5000	46.7500	46.3500	46.6000	+0.539%	178,640	+19.614%
2018-04-12	45.6000	46.4500	44.2000	46.3500	+1.756%	220,809	+20.259%
2018-04-11	44.5000	46.0500	43.8500	45.5500	+3.641%	340,626	+22.371%
2018-04-10	44.2500	44.3000	43.7000	43.9500	+0.457%	379,448	+26.826%
2018-04-09	44.0000	44.3500	43.5000	43.7500	-0.114%	274,540	+27.406%
2018-04-06	44.0000	44.5000	43.6500	43.8000	-1.129%	232,840	+27.260%
2018-04-05	44.5000	45.2000	43.8500	44.3000	+0.454%	376,130	+25.824%
2018-04-04	42.7500	44.2000	42.1000	44.1000	+2.320%	228,671	+26.395%
2018-04-03	42.9000	43.1500	42.5000	43.1000	+1.055%	231,656	+29.327%
2018-04-02	43.3500	43.7500	42.1500	42.6500	-1.501%	332,369	+30.692%
2018-03-29	43.3000	43.5500	42.7500	43.3000	+0.464%	501,313	+28.730%
2018-03-28	43.6000	43.9000	42.8500	43.1000	-0.920%	373,871	+29.327%
2018-03-27	45.3000	46.0500	43.3500	43.5000	-3.974%	420,069	+28.138%
2018-03-26	45.3000	45.6500	44.9000	45.3000	+1.456%	219,133	+23.046%
2018-03-23	45.6500	45.9000	44.5000	44.6500	-1.760%	467,871	+24.838%
2018-03-22	45.3500	45.7000	45.0000	45.4500	-0.764%	314,652	+22.640%
2018-03-21	45.6500	46.2000	45.3500	45.8000	-0.109%	177,993	+21.703%
2018-03-20	45.5500	46.2500	45.4500	45.8500	+1.103%	253,346	+21.570%
2018-03-19	45.9500	45.9500	44.7500	45.3500	-1.733%	411,389	+22.911%
2018-03-16	46.5500	47.0000	46.0000	46.1500	-1.178%	770,202	+20.780%
2018-03-15	46.9000	47.2000	46.2500	46.7000	0.000%	291,279	+19.358%
2018-03-14	46.7000	47.3500	46.4000	46.7000	-0.107%	326,420	+19.358%
2018-03-13	46.8000	46.8500	46.0500	46.7500	+0.538%	333,687	+19.230%
2018-03-12	46.9000	47.7000	46.1250	46.5000	-0.747%	689,318	+19.871%
2018-03-09	47.8500	48.1000	46.6000	46.8500	-1.264%	1,007,104	+18.975%
2018-03-08	47.6000	48.0000	46.3500	47.4500	-0.210%	698,326	+17.471%
2018-03-07	45.8000	47.6500	45.8000	47.5500	+3.370%	481,855	+17.224%
2018-03-06	47.4000	47.7000	45.8500	46.0000	-2.954%	572,719	+21.174%
2018-03-05	47.5500	48.0250	47.0500	47.4000	-0.420%	725,918	+17.595%
2018-03-02	46.6500	47.7500	46.3500	47.6000	+1.384%	326,104	+17.101%
2018-03-01	46.8500	47.3750	46.0000	46.9500	+0.643%	495,232	+18.722%
2018-02-28	47.7500	48.1000	46.5500	46.6500	-2.201%	383,227	+19.486%
2018-02-27	48.0000	48.3500	47.6500	47.7000	-0.418%	243,638	+16.855%
2018-02-26	47.9500	48.0000	47.2500	47.9000	-0.104%	331,809	+16.367%
2018-02-23	47.4500	48.0000	46.9000	47.9500	+1.805%	280,683	+16.246%
2018-02-22	47.5500	47.8500	46.5550	47.1000	-0.842%	260,425	+18.344%
2018-02-21	47.0000	48.4000	46.8500	47.5000	+1.387%	394,795	+17.347%
2018-02-20	45.7500	47.5000	45.3068	46.8500	+1.627%	460,725	+18.975%
2018-02-16	46.1000	46.7000	45.1000	46.1000	-1.179%	530,805	+20.911%
2018-02-15	46.2500	46.9000	44.9500	46.6500	+1.413%	408,374	+19.486%
2018-02-14	45.6000	46.3500	45.5250	46.0000	0.000%	491,125	+21.174%
2018-02-13	45.6500	46.5000	45.4750	46.0000	+0.218%	857,906	+21.174%
2018-02-12	47.0500	47.4500	45.6500	45.9000	-1.396%	707,200	+21.438%
2018-02-09	45.1000	47.7500	43.7000	46.5500	+10.702%	2,138,319	+19.742%
2018-02-08	43.3000	43.7750	42.0500	42.0500	-2.775%	370,979	+32.556%
2018-02-07	42.5000	43.5000	42.5000	43.2500	+0.581%	164,664	+28.879%
2018-02-06	41.3000	43.2000	41.0000	43.0000	+1.176%	224,802	+29.628%
2018-02-05	43.1500	44.1500	42.4000	42.5000	-2.411%	328,942	+31.153%
2018-02-02	43.9500	44.0000	43.2000	43.5500	-1.359%	170,355	+27.991%
2018-02-01	43.5500	44.3500	43.2500	44.1500	+0.914%	150,150	+26.251%
2018-01-31	43.5000	44.3000	43.5000	43.7500	+0.575%	181,289	+27.406%
2018-01-30	43.2500	44.1000	43.2500	43.5000	-0.571%	192,396	+28.138%
2018-01-29	43.0000	43.9000	42.8000	43.7500	+1.039%	263,979	+27.406%
2018-01-26	43.1500	43.4000	42.7000	43.3000	+1.287%	290,295	+28.730%
2018-01-25	43.1500	43.2990	42.6500	42.7500	-0.117%	129,972	+30.386%
2018-01-24	43.0000	43.3000	42.5500	42.8000	-0.696%	290,534	+30.234%
2018-01-23	43.3000	43.6000	42.7500	43.1000	-1.033%	455,570	+29.327%
2018-01-22	44.0000	44.0000	42.6750	43.5500	-1.471%	305,151	+27.991%
2018-01-19	43.9500	44.3000	43.1500	44.2000	+0.683%	254,268	+26.109%
2018-01-18	44.4000	44.4750	43.8000	43.9000	-1.348%	197,679	+26.970%
2018-01-17	44.4500	44.7500	43.3000	44.5000	+0.451%	407,985	+25.258%
2018-01-16	44.5000	45.3000	44.2250	44.3000	+0.113%	553,935	+25.824%
2018-01-12	43.1500	44.3000	42.8000	44.2500	+2.549%	494,107	+25.966%
2018-01-11	43.3000	43.6000	43.0000	43.1500	+0.232%	262,478	+29.177%
2018-01-10	43.6500	43.7500	42.7000	43.0500	-1.712%	175,415	+29.477%
2018-01-09	42.3500	45.0000	41.8000	43.8000	+3.546%	476,366	+27.260%
2018-01-08	41.9500	42.4250	41.5000	42.3000	+0.475%	316,216	+31.773%
2018-01-05	42.7000	43.3000	41.9001	42.1000	-1.174%	271,322	+32.399%
2018-01-04	42.3500	43.2000	41.4500	42.6000	+1.549%	381,357	+30.845%
2018-01-03	40.3500	41.9500	40.3500	41.9500	+3.837%	264,053	+32.872%
2018-01-02	39.9000	40.5000	39.6600	40.4000	+1.763%	255,004	+37.970%
2017-12-29	40.0000	40.0500	39.5750	39.7000	-0.626%	208,391	+40.403%
2017-12-28	40.2500	40.4000	39.7245	39.9500	-0.745%	127,647	+39.524%
2017-12-27	40.2000	40.3500	39.7000	40.2500	+0.499%	228,991	+38.484%
2017-12-26	39.8500	40.2500	39.7500	40.0500	+0.125%	345,602	+39.176%
2017-12-22	40.7500	40.9500	39.9500	40.0000	-1.356%	159,576	+39.350%
2017-12-21	40.8500	41.0500	40.4500	40.5500	-0.613%	249,837	+37.460%
2017-12-20	41.3000	41.3000	40.4500	40.8000	-0.730%	218,558	+36.618%
2017-12-19	40.7000	41.4000	40.7000	41.1000	+0.983%	237,547	+35.620%
2017-12-18	41.3000	41.8000	40.6000	40.7000	-0.853%	254,382	+36.953%
2017-12-15	40.7500	41.3000	40.3500	41.0500	+1.483%	890,092	+35.786%
2017-12-14	41.0500	41.1250	40.2000	40.4500	-0.858%	374,046	+37.800%
2017-12-13	40.3000	41.2750	40.3000	40.8000	+1.115%	232,216	+36.618%
2017-12-12	39.5000	40.9000	37.1700	40.3500	-3.584%	475,344	+38.141%
2017-12-11	41.5000	42.2000	41.5000	41.8500	+0.722%	340,451	+33.190%
2017-12-08	41.5000	41.7000	41.2000	41.5500	+0.972%	250,743	+34.152%
2017-12-07	41.1500	41.4500	41.0000	41.1500	+0.366%	219,934	+35.456%
2017-12-06	40.5000	41.2000	40.3500	41.0000	+1.110%	167,651	+35.951%
2017-12-05	40.8500	41.1000	40.4500	40.5500	-0.734%	209,506	+37.460%
2017-12-04	42.0000	42.4000	40.7490	40.8500	-1.921%	405,663	+36.450%
2017-12-01	41.2000	41.8500	40.8000	41.6500	+0.970%	254,495	+33.830%
2017-11-30	40.7000	41.3500	40.4000	41.2500	+1.476%	211,648	+35.127%
2017-11-29	41.2500	41.5000	40.3500	40.6500	-1.574%	242,314	+37.122%
2017-11-28	41.4000	41.8000	41.0000	41.3000	0.000%	293,288	+34.964%
2017-11-27	40.7500	41.8500	40.6500	41.3000	+1.599%	439,258	+34.964%
2017-11-24	40.6000	40.8500	40.3500	40.6500	+0.247%	106,376	+37.122%
2017-11-22	40.4000	40.9500	40.3500	40.5500	+0.247%	187,119	+37.460%
2017-11-21	40.4000	40.7000	40.2000	40.4500	+0.372%	235,708	+37.800%
2017-11-20	40.0500	40.6000	40.0500	40.3000	+0.249%	165,107	+38.313%
2017-11-17	40.5500	41.0500	40.1000	40.2000	-1.471%	331,828	+38.657%
2017-11-16	40.4500	41.3500	40.1000	40.8000	+0.865%	156,566	+36.618%
2017-11-15	40.3000	40.7002	40.0500	40.4500	-0.492%	187,089	+37.800%
2017-11-14	40.5000	40.8000	40.2500	40.6500	0.000%	206,157	+37.122%
2017-11-13	40.8500	41.2500	40.5000	40.6500	-1.335%	176,537	+37.122%
2017-11-10	40.6000	41.3500	40.5500	41.2000	+1.478%	222,580	+35.291%
2017-11-09	41.4500	41.6500	40.0500	40.6000	-4.471%	668,615	+37.291%
2017-11-08	42.2000	43.1250	42.1000	42.5000	+1.070%	502,354	+31.153%
2017-11-07	42.9500	43.5500	41.6000	42.0500	-2.095%	340,742	+32.556%
2017-11-06	42.6500	43.2000	41.0000	42.9500	+0.822%	207,674	+29.779%
2017-11-03	42.2500	42.7500	41.6500	42.6000	+0.948%	202,430	+30.845%
2017-11-02	42.0000	42.4000	41.5000	42.2000	-0.118%	190,718	+32.085%
2017-11-01	43.1000	43.3500	41.7000	42.2500	-1.054%	264,808	+31.929%
2017-10-31	41.7000	43.0500	41.7000	42.7000	+2.768%	412,267	+30.539%
2017-10-30	41.8500	41.8500	41.1000	41.5500	-0.479%	397,689	+34.152%
2017-10-27	42.2500	42.7000	41.5000	41.7500	-1.066%	410,521	+33.509%
2017-10-26	42.1500	42.5500	41.8000	42.2000	-0.354%	945,363	+32.085%
2017-10-25	43.5000	43.8000	42.2500	42.3500	-2.644%	431,928	+31.617%
2017-10-24	43.9500	44.2000	43.5000	43.5000	-0.798%	241,951	+28.138%
2017-10-23	44.7500	44.8500	43.7500	43.8500	-2.011%	272,412	+27.115%
2017-10-20	45.4500	45.4500	44.2000	44.7500	+6.930%	855,817	+24.559%
2017-10-19	41.2000	41.9500	41.0500	41.8500	+0.965%	305,268	+33.190%
2017-10-18	40.9500	41.6750	40.7500	41.4500	+1.718%	372,703	+34.475%
2017-10-17	40.8500	41.3500	40.5500	40.7500	-0.610%	598,135	+36.785%
2017-10-16	41.4000	42.1500	40.9000	41.0000	-5.963%	1,103,115	+35.951%
2017-10-13	43.7000	44.0000	43.4000	43.6000	+0.230%	274,752	+27.844%
2017-10-12	43.2500	43.7500	43.0000	43.5000	+0.578%	252,426	+28.138%
2017-10-11	42.9000	43.4500	42.3500	43.2500	+0.698%	289,669	+28.879%
2017-10-10	43.0000	43.8500	42.0000	42.9500	-2.938%	808,422	+29.779%
2017-10-09	45.4000	46.1000	44.1000	44.2500	-2.533%	306,322	+25.966%
2017-10-06	44.3000	46.0500	44.0500	45.4000	+2.483%	527,627	+22.775%
2017-10-05	43.8000	44.4000	43.6500	44.3000	+1.257%	648,791	+25.824%
2017-10-04	43.5500	43.9500	43.2000	43.7500	+0.575%	173,897	+27.406%
2017-10-03	43.5000	43.5500	42.9500	43.5000	+0.694%	393,235	+28.138%
2017-10-02	43.5000	43.7000	42.8500	43.2000	-0.461%	327,669	+29.028%
2017-09-29	43.5000	43.9000	43.1500	43.4000	0.000%	148,321	+28.433%
2017-09-28	43.7500	43.9500	43.2500	43.4000	-0.913%	120,793	+28.433%
2017-09-27	43.5000	44.0500	43.4500	43.8000	+1.038%	279,896	+27.260%
2017-09-26	43.6500	43.7500	43.2250	43.3500	0.000%	288,311	+28.581%
2017-09-25	44.4500	44.5000	43.3000	43.3500	-2.365%	178,442	+28.581%
2017-09-22	44.0500	44.6500	43.9500	44.4000	0.000%	269,605	+25.541%
2017-09-21	44.6000	44.6500	43.9000	44.4000	-0.112%	182,905	+25.541%
2017-09-20	44.7000	44.7500	44.0500	44.4500	-0.336%	174,531	+25.399%
2017-09-19	45.0500	45.5500	44.3500	44.6000	-0.446%	176,932	+24.978%
2017-09-18	44.0500	45.1950	44.0500	44.8000	+1.587%	327,669	+24.420%
2017-09-15	43.6000	44.3500	43.3000	44.1000	+1.848%	1,118,049	+26.395%
2017-09-14	43.4000	43.7000	42.9500	43.3000	-0.230%	488,994	+28.730%
2017-09-13	45.3000	45.3000	42.8500	43.4000	-4.510%	736,022	+28.433%
2017-09-12	45.9000	45.9950	45.4000	45.4500	-0.656%	222,858	+22.640%
2017-09-11	45.5000	46.1000	45.3000	45.7500	+1.329%	353,083	+21.836%
2017-09-08	44.4500	46.6500	44.1500	45.1500	+1.575%	641,653	+23.455%
2017-09-07	44.2000	44.7500	44.0000	44.4500	+1.023%	187,951	+25.399%
2017-09-06	44.7000	44.7000	43.9500	44.0000	-1.124%	282,021	+26.682%
2017-09-05	44.8000	45.4000	44.0000	44.5000	-0.891%	285,615	+25.258%
2017-09-01	44.9000	45.1500	44.6000	44.9000	+0.560%	153,581	+24.143%
2017-08-31	44.1500	45.5500	44.1500	44.6500	+1.133%	406,408	+24.838%
2017-08-30	43.4500	44.2500	43.3000	44.1500	+1.494%	153,768	+26.251%
2017-08-29	43.1000	43.6000	42.6500	43.5000	+0.115%	204,179	+28.138%
2017-08-28	43.4500	43.5500	42.9500	43.4500	+0.462%	473,326	+28.285%
2017-08-25	43.6500	44.4000	43.1000	43.2500	-1.030%	485,990	+28.879%
2017-08-24	43.6000	43.8750	43.1500	43.7000	+0.575%	338,739	+27.551%
2017-08-23	44.2000	44.5500	43.3000	43.4500	-2.469%	249,337	+28.285%
2017-08-22	44.7000	45.3250	44.4000	44.5500	+0.112%	285,218	+25.118%
2017-08-21	44.3500	44.6500	44.0050	44.5000	+0.112%	263,498	+25.258%
2017-08-18	43.9500	44.5500	43.5500	44.4500	+0.794%	274,813	+25.399%
2017-08-17	44.4000	44.7750	43.8500	44.1000	-1.121%	379,391	+26.395%
2017-08-16	43.7000	44.6500	43.5000	44.6000	+2.176%	389,663	+24.978%
2017-08-15	43.7500	44.1000	43.3500	43.6500	-0.114%	308,275	+27.698%
2017-08-14	43.9000	44.4500	43.6500	43.7000	+0.229%	438,898	+27.551%
2017-08-11	42.9500	43.9500	42.9000	43.6000	+1.750%	730,246	+27.844%
2017-08-10	43.9000	44.0000	41.6000	42.8500	-3.054%	924,497	+30.082%
2017-08-09	43.6500	44.4500	43.5000	44.2000	+0.455%	403,720	+26.109%
2017-08-08	43.7500	44.1750	43.3000	44.0000	+0.114%	475,997	+26.682%
2017-08-07	43.8500	44.1000	43.5500	43.9500	+0.114%	322,296	+26.826%
2017-08-04	44.2000	44.4000	43.7250	43.9000	-0.341%	548,485	+26.970%
2017-08-03	44.0500	44.7000	43.3000	44.0500	-0.113%	449,651	+26.538%
2017-08-02	45.5000	45.5000	43.8000	44.1000	-2.541%	421,593	+26.395%
2017-08-01	45.1500	46.1000	44.9000	45.2500	+0.444%	494,889	+23.182%
2017-07-31	45.4000	46.0500	44.6500	45.0500	0.000%	775,120	+23.729%
2017-07-28	48.4000	49.5000	43.3000	45.0500	-6.535%	1,546,678	+23.729%
2017-07-27	49.8000	50.1000	47.3500	48.2000	-2.626%	356,319	+15.643%
2017-07-26	49.7500	50.2000	49.2000	49.5000	-0.402%	306,466	+12.606%
2017-07-25	49.6000	50.0000	49.4000	49.7000	+0.101%	413,239	+12.153%
2017-07-24	49.3500	49.8000	49.1500	49.6500	+0.710%	261,697	+12.266%
2017-07-21	50.6000	50.6000	49.1500	49.3000	-2.376%	398,770	+13.063%

document.getElementById("XkjbJq").onerror = function(){this.style.display='none';}; .dark-mode .xkKXlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkKXlB{ color: #333333; background-color: white; border: 2px solid #333333; }IMPVImperva Incstock NASDAQ

IMPV
Imperva Inc
stock NASDAQ