IPAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.92	60.89	59.92	60.27	60.27	-0.31%	124,983
Dec 19, 2024	60.74	60.84	60.27	60.46	60.46	0.25%	220,228
Dec 18, 2024	61.87	61.98	60.27	60.31	60.31	-2.65%	74,296
Dec 17, 2024	61.96	62.17	61.81	61.95	61.95	-2.07%	76,623
Dec 16, 2024	63.24	63.44	63.23	63.26	61.97	-0.47%	51,867
Dec 13, 2024	63.78	63.79	63.42	63.56	62.26	-0.82%	59,457
Dec 12, 2024	64.27	64.48	64.07	64.08	62.77	-1.13%	50,465
Dec 11, 2024	64.63	64.90	64.57	64.81	63.49	0.93%	81,552
Dec 10, 2024	64.47	64.47	64.16	64.21	62.90	-0.96%	47,584
Dec 9, 2024	65.12	65.28	64.81	64.83	63.51	0.06%	37,057
Dec 6, 2024	65.00	65.07	64.61	64.79	63.47	-0.35%	72,893
Dec 5, 2024	65.07	65.29	64.93	65.02	63.69	-0.14%	131,740
Dec 4, 2024	65.17	65.23	64.99	65.11	63.78	-0.53%	53,136
Dec 3, 2024	65.45	65.60	65.28	65.46	64.12	0.88%	71,631
Dec 2, 2024	64.72	64.99	64.51	64.89	63.57	0.68%	126,211
Nov 29, 2024	63.86	64.48	63.86	64.45	63.14	1.98%	18,149
Nov 27, 2024	63.34	63.55	63.08	63.20	61.91	0.22%	126,604
Nov 26, 2024	63.10	63.11	62.77	63.06	61.77	-0.63%	141,079
Nov 25, 2024	63.48	63.65	63.24	63.46	62.17	0.36%	199,385
Nov 22, 2024	62.97	63.28	62.94	63.23	61.94	0.49%	55,162
Nov 21, 2024	62.78	63.04	62.69	62.92	61.64	0.48%	41,326
Nov 20, 2024	62.49	62.66	62.27	62.62	61.34	-0.67%	35,115
Nov 19, 2024	62.68	63.17	62.53	63.04	61.75	0.22%	43,646
Nov 18, 2024	62.46	63.01	62.46	62.90	61.62	0.79%	48,353
Nov 15, 2024	62.41	62.61	62.23	62.41	61.14	-0.32%	74,684
Nov 14, 2024	62.82	62.94	62.53	62.61	61.33	-0.08%	62,119
Nov 13, 2024	62.87	62.93	62.41	62.66	61.38	-0.63%	52,512
Nov 12, 2024	63.58	63.69	62.77	63.06	61.77	-1.55%	45,172
Nov 11, 2024	64.01	64.20	63.98	64.05	62.74	0.23%	39,002
Nov 8, 2024	64.06	64.09	63.74	63.90	62.60	-1.16%	59,088
Nov 7, 2024	64.36	64.73	64.27	64.65	63.33	1.49%	49,502
Nov 6, 2024	63.58	63.73	62.99	63.70	62.40	-0.08%	40,060
Nov 5, 2024	63.14	63.82	63.14	63.75	62.45	1.46%	24,920
Nov 4, 2024	63.05	63.37	62.78	62.83	61.55	0.14%	43,791
Nov 1, 2024	62.77	63.15	62.74	62.74	61.46	-	30,213
Oct 31, 2024	62.86	62.86	62.32	62.74	61.46	-0.48%	69,836
Oct 30, 2024	63.16	63.34	63.01	63.04	61.75	-0.03%	34,021
Oct 29, 2024	63.09	63.22	62.99	63.06	61.77	0.30%	26,917
Oct 28, 2024	62.72	62.94	62.71	62.87	61.59	0.48%	42,187
Oct 25, 2024	62.84	62.92	62.37	62.57	61.29	-0.13%	85,386
Oct 24, 2024	62.55	62.65	62.32	62.65	61.37	0.66%	64,872
Oct 23, 2024	62.23	62.28	61.91	62.24	60.97	-1.69%	49,512
Oct 22, 2024	63.31	63.34	63.11	63.31	62.02	-1.00%	40,628
Oct 21, 2024	64.34	64.34	63.72	63.95	62.65	-1.48%	44,043
Oct 18, 2024	64.90	64.91	64.72	64.91	63.59	0.59%	33,249
Oct 17, 2024	64.89	64.89	64.46	64.53	63.21	-0.49%	42,540
Oct 16, 2024	64.70	64.92	64.70	64.85	63.53	0.45%	44,005
Oct 15, 2024	65.23	65.23	64.44	64.56	63.24	-1.36%	52,097
Oct 14, 2024	65.29	65.52	65.19	65.45	64.12	-0.15%	26,802
Oct 11, 2024	65.09	65.63	65.09	65.55	64.21	0.43%	36,182
Oct 10, 2024	64.93	65.27	64.74	65.27	63.94	0.05%	37,140
Oct 9, 2024	64.97	65.38	64.97	65.24	63.91	-0.46%	47,561
Oct 8, 2024	65.52	65.69	65.38	65.54	64.20	-0.26%	120,042
Oct 7, 2024	65.86	65.98	65.50	65.71	64.37	-0.81%	75,068
Oct 4, 2024	66.13	66.26	65.98	66.25	64.89	0.81%	39,338
Oct 3, 2024	65.48	65.81	65.41	65.71	64.37	-0.70%	68,835
Oct 2, 2024	66.14	66.33	65.92	66.17	64.82	-0.15%	192,870
Oct 1, 2024	66.84	66.84	66.13	66.27	64.92	-0.48%	870,839
Sep 30, 2024	66.85	66.85	66.20	66.59	65.23	0.79%	31,723
Sep 27, 2024	66.44	66.90	65.98	66.07	64.72	-1.81%	26,813
Sep 26, 2024	67.05	67.43	66.77	67.29	65.92	2.83%	118,044
Sep 25, 2024	65.92	65.92	65.44	65.44	64.11	-0.68%	39,894
Sep 24, 2024	65.75	65.98	65.58	65.89	64.55	-0.20%	58,822
Sep 23, 2024	65.74	66.11	65.74	66.02	64.67	0.66%	20,105
Sep 20, 2024	65.74	65.74	65.15	65.59	64.25	-0.27%	25,146
Sep 19, 2024	65.70	65.84	65.26	65.77	64.43	2.51%	31,017
Sep 18, 2024	64.35	64.86	63.98	64.16	62.85	-0.31%	62,977
Sep 17, 2024	64.62	64.71	64.25	64.36	63.05	-0.68%	38,362
Sep 16, 2024	64.49	64.86	64.47	64.80	63.48	0.90%	21,454
Sep 13, 2024	64.21	64.49	64.08	64.22	62.91	-0.48%	22,856
Sep 12, 2024	63.84	64.53	63.60	64.53	63.21	1.26%	38,231
Sep 11, 2024	63.22	63.74	62.59	63.73	62.43	0.62%	30,965
Sep 10, 2024	63.45	63.45	62.85	63.34	62.05	-0.30%	43,700
Sep 9, 2024	63.35	63.80	63.34	63.53	62.23	1.83%	28,304
Sep 6, 2024	63.58	63.68	62.36	62.39	61.12	-2.91%	141,074
Sep 5, 2024	64.04	64.34	63.91	64.26	62.95	0.67%	75,048
Sep 4, 2024	63.54	64.14	63.37	63.83	62.53	-0.55%	325,929
Sep 3, 2024	64.85	64.97	64.14	64.18	62.87	-1.37%	28,691
Aug 30, 2024	65.29	65.29	64.73	65.07	63.74	0.29%	88,521
Aug 29, 2024	64.92	65.31	64.72	64.88	63.56	0.48%	43,059
Aug 28, 2024	64.93	65.07	64.36	64.57	63.25	-0.49%	24,908
Aug 27, 2024	64.78	65.03	64.72	64.89	63.57	0.59%	25,932
Aug 26, 2024	64.84	64.84	64.42	64.51	63.19	-0.62%	56,391
Aug 23, 2024	64.19	65.00	64.19	64.91	63.59	2.12%	35,524
Aug 22, 2024	64.29	64.29	63.46	63.56	62.26	-0.64%	27,630
Aug 21, 2024	63.91	64.12	63.70	63.97	62.67	1.07%	36,315
Aug 20, 2024	63.40	63.65	63.29	63.29	62.00	-0.35%	51,817
Aug 19, 2024	63.16	63.67	63.16	63.51	62.21	1.39%	26,583
Aug 16, 2024	62.34	62.72	62.34	62.64	61.36	0.66%	29,687
Aug 15, 2024	61.94	62.40	61.94	62.23	60.96	1.53%	62,550
Aug 14, 2024	61.18	61.32	60.98	61.29	60.04	-0.10%	36,542
Aug 13, 2024	60.76	61.39	60.74	61.35	60.10	2.35%	52,910
Aug 12, 2024	59.75	60.12	59.66	59.94	58.72	0.32%	58,812
Aug 9, 2024	59.33	59.78	59.24	59.75	58.53	0.12%	34,805
Aug 8, 2024	59.42	59.81	58.96	59.68	58.46	2.14%	63,403
Aug 7, 2024	59.64	59.74	58.39	58.43	57.24	1.04%	44,203
Aug 6, 2024	57.29	58.19	57.02	57.83	56.65	-0.24%	82,758
Aug 5, 2024	56.15	58.19	55.89	57.97	56.79	-2.06%	175,237
Aug 2, 2024	59.61	59.61	58.53	59.19	57.98	-3.17%	34,035
Aug 1, 2024	62.03	62.03	60.82	61.13	59.88	-3.84%	108,616