IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	30.39	30.48	30.33	30.33	30.33	0.25%	801
Jan 6, 2026	30.25	30.25	30.25	30.25	30.25	0.44%	203
Jan 5, 2026	29.99	30.13	29.96	30.12	30.12	0.82%	2,278
Jan 2, 2026	29.76	29.87	29.76	29.87	29.87	1.26%	688
Dec 31, 2025	29.45	29.50	29.38	29.50	29.50	-0.07%	859
Dec 30, 2025	29.52	29.52	29.52	29.52	29.52	-0.81%	11
Dec 29, 2025	29.69	29.77	29.69	29.76	29.51	0.07%	1,657
Dec 26, 2025	29.73	29.74	29.73	29.74	29.49	0.15%	172
Dec 24, 2025	29.69	29.69	29.69	29.69	29.44	0.33%	63
Dec 23, 2025	29.61	29.62	29.54	29.60	29.35	0.56%	432
Dec 22, 2025	29.43	29.43	29.43	29.43	29.18	0.51%	121
Dec 19, 2025	29.28	29.28	29.28	29.28	29.04	0.34%	3
Dec 18, 2025	29.18	29.18	29.18	29.18	28.94	0.71%	84
Dec 17, 2025	29.20	29.20	28.98	28.98	28.73	-1.06%	121
Dec 16, 2025	29.35	29.35	29.29	29.29	29.04	-0.81%	731
Dec 15, 2025	29.57	29.57	29.52	29.52	29.28	0.72%	628
Dec 12, 2025	29.43	29.43	29.31	29.31	29.07	0.02%	1,690
Dec 11, 2025	29.36	29.36	29.31	29.31	29.06	0.34%	457
Dec 10, 2025	29.04	29.21	28.98	29.21	28.96	0.72%	343
Dec 9, 2025	29.10	29.10	29.00	29.00	28.76	-0.34%	273
Dec 8, 2025	29.10	29.10	29.10	29.10	28.86	-0.12%	2
Dec 5, 2025	29.14	29.14	29.14	29.14	28.89	0.01%	108
Dec 4, 2025	29.12	29.20	29.12	29.13	28.89	0.50%	914
Dec 3, 2025	28.97	28.99	28.97	28.99	28.74	-0.01%	337
Dec 2, 2025	28.94	28.99	28.94	28.99	28.74	0.09%	343
Dec 1, 2025	28.96	28.96	28.96	28.96	28.72	-0.55%	114
Nov 28, 2025	29.12	29.12	29.12	29.12	28.88	0.41%	4
Nov 26, 2025	29.00	29.00	29.00	29.00	28.76	1.49%	12
Nov 25, 2025	28.43	28.58	28.37	28.58	28.34	1.18%	744
Nov 24, 2025	28.24	28.24	28.24	28.24	28.01	0.69%	126
Nov 21, 2025	28.05	28.05	28.05	28.05	27.81	0.34%	78
Nov 20, 2025	27.96	27.96	27.96	27.96	27.72	-1.32%	-
Nov 19, 2025	28.33	28.33	28.33	28.33	28.09	0.75%	94
Nov 18, 2025	28.14	28.14	28.12	28.12	27.88	-0.98%	144