IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.36	29.36	29.04	29.05	29.05	-2.37%	1,525
Mar 19, 2026	29.39	29.76	29.39	29.76	29.76	-0.98%	702
Mar 18, 2026	30.35	30.44	30.05	30.05	30.05	-1.28%	816
Mar 17, 2026	30.62	30.63	30.44	30.44	30.44	0.38%	497
Mar 16, 2026	30.33	30.33	30.33	30.33	30.33	0.97%	326
Mar 13, 2026	30.04	30.04	30.04	30.04	30.04	-1.61%	305
Mar 12, 2026	30.70	30.70	30.51	30.53	30.53	-1.92%	1,879
Mar 11, 2026	31.13	31.13	31.13	31.13	31.13	0.05%	371
Mar 10, 2026	31.50	31.52	31.11	31.11	31.11	0.41%	669
Mar 9, 2026	31.00	31.00	30.22	30.98	30.98	-0.52%	5,535
Mar 6, 2026	31.14	31.14	31.14	31.14	31.14	-1.22%	40
Mar 5, 2026	31.85	31.85	31.44	31.53	31.53	-1.85%	1,242
Mar 4, 2026	31.85	32.15	31.85	32.12	32.12	0.02%	3,157
Mar 3, 2026	31.71	32.15	31.33	32.12	32.12	-4.14%	4,657
Mar 2, 2026	33.55	33.55	33.50	33.50	33.50	-1.23%	1,113
Feb 27, 2026	33.90	33.98	33.90	33.92	33.92	-0.02%	1,626
Feb 26, 2026	33.92	33.97	33.72	33.93	33.93	-0.18%	7,069
Feb 25, 2026	33.96	34.05	33.96	33.99	33.99	0.69%	1,000
Feb 24, 2026	33.72	33.84	33.72	33.76	33.76	0.72%	9,672
Feb 23, 2026	33.82	33.82	33.52	33.52	33.52	-0.55%	219
Feb 20, 2026	33.54	33.72	33.52	33.70	33.70	1.43%	2,742
Feb 19, 2026	33.01	33.23	33.01	33.23	33.23	-0.50%	2,044
Feb 18, 2026	33.51	33.60	33.39	33.39	33.39	0.43%	872
Feb 17, 2026	33.09	33.32	32.86	33.25	33.25	0.65%	4,655
Feb 13, 2026	32.96	33.09	32.91	33.04	33.03	-0.40%	2,567
Feb 12, 2026	33.17	33.17	33.17	33.17	33.17	-1.64%	190
Feb 11, 2026	33.50	33.80	33.50	33.72	33.72	0.96%	2,129
Feb 10, 2026	33.51	33.56	33.40	33.40	33.40	0.29%	1,897
Feb 9, 2026	33.25	33.30	33.25	33.30	33.30	1.88%	707
Feb 6, 2026	32.46	32.69	32.46	32.69	32.69	2.65%	1,097
Feb 5, 2026	31.93	32.00	31.77	31.84	31.84	-0.86%	2,499
Feb 4, 2026	32.35	32.35	32.02	32.12	32.12	0.21%	4,496
Feb 3, 2026	32.20	32.20	31.82	32.05	32.05	1.19%	2,277
Feb 2, 2026	31.34	31.67	31.34	31.67	31.67	1.32%	422
Jan 30, 2026	31.36	31.36	31.26	31.26	31.26	-1.66%	1,823
Jan 29, 2026	31.58	31.79	31.58	31.79	31.79	0.66%	1,678
Jan 28, 2026	31.54	31.63	31.43	31.58	31.58	-0.54%	4,321
Jan 27, 2026	31.54	31.75	31.50	31.75	31.75	1.77%	2,387
Jan 26, 2026	31.29	31.31	31.14	31.20	31.20	0.54%	1,607
Jan 23, 2026	31.03	31.03	31.03	31.03	31.03	0.40%	262
Jan 22, 2026	31.00	31.00	30.83	30.91	30.91	1.36%	6,923
Jan 21, 2026	30.50	30.50	30.50	30.50	30.50	1.23%	229
Jan 20, 2026	30.19	30.31	30.05	30.13	30.12	-1.18%	4,505
Jan 16, 2026	30.49	30.51	30.31	30.49	30.49	-0.31%	20,848
Jan 15, 2026	30.56	30.58	30.56	30.58	30.58	0.58%	1,804
Jan 14, 2026	30.29	30.41	30.20	30.41	30.40	0.93%	18,248
Jan 13, 2026	30.11	30.13	30.11	30.12	30.12	-0.70%	11,392
Jan 12, 2026	30.34	30.34	30.34	30.34	30.34	0.82%	89
Jan 9, 2026	30.09	30.09	30.09	30.09	30.09	-0.01%	66
Jan 8, 2026	30.01	30.09	30.01	30.09	30.09	-0.77%	440