2m 2m 2m 2m 2m 2m 2m
IMPERIAL PET (IMPP)
NASDAQ
$5.25+$0.05 (+0.94%)
Price as of Aug 24, 2026 8:30 AM EDT- $235.1MMarket Cap
- 63.52%1-Year Change
- Oil & Gas MidstreamIndustry
IMPERIAL PET (IMPP)
$5.25+$0.05 (+0.94%)
- 1 Month+9.59%Low Price$4.53High Price$5.20
- 3 Months+1.36%Low Price$4.53High Price$5.54
- 1 Year+63.52%Low Price$3.20High Price$6.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.15 | 5.37 | 5.15 | 5.20 | +2.16% | 439,844 |
08/20/2026 | 5.03 | 5.16 | 5.01 | 5.09 | +1.80% | 384,780 |
08/19/2026 | 5.10 | 5.13 | 4.96 | 5.00 | -0.99% | 334,902 |
08/18/2026 | 4.98 | 5.10 | 4.91 | 5.05 | +1.61% | 339,411 |
08/17/2026 | 4.86 | 5.12 | 4.82 | 4.97 | +3.76% | 518,541 |
08/14/2026 | 4.68 | 4.85 | 4.61 | 4.79 | +3.01% | 329,911 |
08/13/2026 | 4.49 | 4.68 | 4.48 | 4.65 | +2.65% | 383,876 |
08/12/2026 | 4.53 | 4.61 | 4.46 | 4.53 | 0.00% | 284,630 |
08/11/2026 | 4.61 | 4.67 | 4.53 | 4.53 | -2.58% | 286,300 |
08/10/2026 | 4.61 | 4.73 | 4.56 | 4.65 | +0.87% | 304,882 |
08/07/2026 | 4.63 | 4.67 | 4.51 | 4.61 | -0.86% | 422,138 |
08/06/2026 | 4.72 | 4.76 | 4.60 | 4.65 | +0.43% | 199,298 |
08/05/2026 | 4.59 | 4.77 | 4.56 | 4.63 | +0.43% | 405,778 |
08/04/2026 | 4.66 | 4.71 | 4.59 | 4.61 | -2.54% | 129,201 |
08/03/2026 | 4.62 | 4.76 | 4.52 | 4.73 | +0.64% | 395,910 |
07/31/2026 | 4.68 | 4.78 | 4.63 | 4.70 | +0.43% | 227,674 |
07/30/2026 | 4.75 | 4.78 | 4.66 | 4.68 | -0.21% | 161,159 |
07/29/2026 | 4.71 | 4.81 | 4.67 | 4.69 | 0.00% | 144,479 |
07/28/2026 | 4.84 | 4.87 | 4.68 | 4.69 | -2.49% | 184,686 |
07/27/2026 | 4.78 | 4.90 | 4.71 | 4.81 | +1.05% | 237,880 |
07/24/2026 | 4.91 | 4.95 | 4.75 | 4.76 | -2.06% | 157,202 |
07/23/2026 | 4.82 | 4.92 | 4.73 | 4.86 | +1.04% | 217,951 |
07/22/2026 | 4.75 | 4.90 | 4.75 | 4.81 | +1.37% | 162,047 |
07/21/2026 | 4.61 | 4.76 | 4.45 | 4.75 | +2.93% | 155,019 |
07/20/2026 | 4.63 | 4.75 | 4.56 | 4.61 | -1.50% | 367,917 |
07/17/2026 | 4.74 | 4.74 | 4.63 | 4.68 | -1.47% | 119,903 |
07/16/2026 | 4.87 | 4.92 | 4.75 | 4.75 | -3.26% | 129,093 |
07/15/2026 | 4.99 | 5.07 | 4.80 | 4.91 | -0.61% | 152,986 |
07/14/2026 | 4.93 | 5.04 | 4.89 | 4.94 | +1.02% | 129,820 |
07/13/2026 | 4.99 | 5.10 | 4.89 | 4.89 | -1.51% | 251,590 |
07/10/2026 | 4.94 | 5.00 | 4.87 | 4.97 | +1.53% | 209,531 |
07/09/2026 | 5.03 | 5.03 | 4.78 | 4.89 | -3.55% | 301,342 |
07/08/2026 | 4.95 | 5.07 | 4.91 | 5.07 | +4.11% | 236,408 |
07/07/2026 | 4.91 | 4.94 | 4.86 | 4.87 | +0.21% | 233,784 |
07/06/2026 | 4.77 | 4.89 | 4.68 | 4.86 | +2.10% | 175,225 |
07/02/2026 | 4.70 | 4.93 | 4.70 | 4.76 | +2.81% | 276,188 |
07/01/2026 | 4.61 | 4.77 | 4.61 | 4.63 | +0.43% | 167,060 |
06/30/2026 | 4.74 | 4.84 | 4.57 | 4.61 | -3.35% | 369,887 |
06/29/2026 | 4.90 | 4.97 | 4.76 | 4.77 | -1.85% | 289,698 |
06/26/2026 | 4.86 | 4.95 | 4.77 | 4.86 | -0.41% | 339,456 |
06/25/2026 | 4.93 | 5.02 | 4.80 | 4.88 | -1.01% | 384,441 |
06/24/2026 | 5.02 | 5.06 | 4.91 | 4.93 | -2.76% | 322,780 |
06/23/2026 | 4.91 | 5.10 | 4.88 | 5.07 | +2.42% | 383,558 |
06/22/2026 | 4.88 | 4.97 | 4.83 | 4.95 | +1.23% | 380,738 |
06/18/2026 | 4.88 | 4.93 | 4.76 | 4.89 | -1.01% | 403,170 |
06/17/2026 | 5.07 | 5.13 | 4.87 | 4.94 | -2.76% | 441,509 |
06/16/2026 | 5.04 | 5.15 | 5.00 | 5.08 | +0.40% | 233,315 |
06/15/2026 | 5.20 | 5.22 | 4.97 | 5.06 | -3.62% | 662,520 |
06/12/2026 | 5.27 | 5.38 | 5.20 | 5.25 | -0.57% | 352,483 |
06/11/2026 | 5.34 | 5.47 | 5.27 | 5.28 | 0.00% | 341,081 |
06/10/2026 | 5.24 | 5.44 | 5.20 | 5.28 | +1.93% | 418,342 |
06/09/2026 | 5.23 | 5.27 | 5.11 | 5.18 | -0.96% | 353,667 |
06/08/2026 | 5.04 | 5.23 | 5.04 | 5.23 | +5.23% | 356,364 |
06/05/2026 | 5.10 | 5.13 | 4.94 | 4.97 | -3.68% | 431,610 |
06/04/2026 | 5.11 | 5.23 | 5.11 | 5.16 | -0.19% | 210,446 |
06/03/2026 | 5.21 | 5.29 | 5.16 | 5.17 | -1.34% | 519,993 |
06/02/2026 | 5.29 | 5.32 | 5.15 | 5.24 | -0.38% | 351,038 |
06/01/2026 | 5.15 | 5.35 | 5.10 | 5.26 | +2.94% | 692,721 |
05/29/2026 | 5.34 | 5.34 | 5.08 | 5.11 | -4.31% | 523,290 |
05/28/2026 | 5.51 | 5.55 | 5.25 | 5.34 | -1.84% | 728,786 |
05/27/2026 | 5.53 | 5.58 | 5.35 | 5.44 | -1.81% | 603,239 |
05/26/2026 | 5.49 | 5.74 | 5.40 | 5.54 | -2.46% | 1,756,994 |
05/22/2026 | 5.39 | 5.68 | 5.06 | 5.68 | +10.72% | 1,878,955 |
05/22/2026 |
$0.61 Earnings | |||||
05/21/2026 | 5.10 | 5.20 | 4.99 | 5.13 | +1.38% | 496,929 |
05/20/2026 | 4.96 | 5.14 | 4.93 | 5.06 | +2.22% | 568,124 |
05/19/2026 | 5.10 | 5.10 | 4.91 | 4.95 | -2.75% | 290,070 |
05/18/2026 | 4.87 | 5.10 | 4.78 | 5.09 | +5.38% | 447,547 |
05/15/2026 | 4.83 | 4.92 | 4.77 | 4.83 | -0.41% | 262,301 |
05/14/2026 | 4.94 | 4.99 | 4.83 | 4.85 | -1.82% | 454,553 |
05/13/2026 | 5.19 | 5.20 | 4.94 | 4.94 | -5.00% | 348,518 |
05/12/2026 | 5.05 | 5.27 | 4.97 | 5.20 | +2.36% | 696,557 |
05/11/2026 | 5.01 | 5.14 | 4.92 | 5.08 | +1.40% | 593,355 |
05/08/2026 | 4.92 | 5.07 | 4.89 | 5.01 | +2.04% | 445,350 |
05/07/2026 | 4.71 | 4.96 | 4.69 | 4.91 | +2.08% | 438,569 |
05/06/2026 | 5.00 | 5.00 | 4.77 | 4.81 | -5.87% | 693,556 |
05/05/2026 | 5.04 | 5.11 | 4.94 | 5.11 | +1.39% | 509,761 |
05/04/2026 | 4.94 | 5.10 | 4.90 | 5.04 | +2.86% | 598,904 |
05/01/2026 | 5.06 | 5.07 | 4.85 | 4.90 | -3.16% | 657,216 |
04/30/2026 | 4.93 | 5.07 | 4.74 | 5.06 | +2.43% | 1,483,865 |
04/29/2026 | 4.83 | 5.00 | 4.76 | 4.94 | +2.70% | 988,338 |
04/28/2026 | 4.62 | 4.86 | 4.58 | 4.81 | +4.57% | 702,808 |
04/27/2026 | 4.63 | 4.70 | 4.53 | 4.60 | -0.86% | 299,777 |
04/24/2026 | 4.48 | 4.67 | 4.41 | 4.64 | +3.11% | 520,462 |
04/23/2026 | 4.40 | 4.52 | 4.33 | 4.50 | +2.51% | 552,628 |
04/22/2026 | 4.29 | 4.39 | 4.23 | 4.39 | +3.05% | 457,970 |
04/21/2026 | 4.25 | 4.31 | 4.22 | 4.26 | +0.95% | 473,446 |
04/20/2026 | 4.26 | 4.33 | 4.10 | 4.22 | -0.71% | 418,816 |
04/17/2026 | 4.38 | 4.44 | 4.23 | 4.25 | -2.75% | 607,999 |
04/16/2026 | 4.28 | 4.38 | 4.26 | 4.37 | +1.63% | 379,818 |
04/15/2026 | 4.26 | 4.34 | 4.24 | 4.30 | +0.70% | 520,749 |
04/14/2026 | 4.30 | 4.39 | 4.24 | 4.27 | -2.29% | 540,146 |
04/13/2026 | 4.28 | 4.42 | 4.25 | 4.37 | +2.82% | 506,453 |
04/10/2026 | 4.30 | 4.30 | 4.19 | 4.25 | -0.93% | 379,192 |
04/09/2026 | 4.36 | 4.39 | 4.24 | 4.29 | -0.23% | 461,261 |
04/08/2026 | 4.23 | 4.36 | 4.06 | 4.30 | +0.23% | 822,442 |
04/07/2026 | 4.41 | 4.44 | 4.26 | 4.29 | -2.94% | 547,384 |
04/06/2026 | 4.48 | 4.65 | 4.34 | 4.42 | -2.00% | 592,619 |
04/02/2026 | 4.27 | 4.54 | 4.16 | 4.51 | +4.64% | 619,519 |
04/01/2026 | 4.22 | 4.35 | 4.21 | 4.31 | +0.70% | 499,996 |