IPDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	20.77	20.77	20.77	20.77	20.77	0.99%	93
Nov 21, 2024	20.57	20.57	20.57	20.57	20.57	1.51%	13
Nov 20, 2024	20.26	20.26	20.26	20.26	20.26	0.14%	24
Nov 19, 2024	20.23	20.23	20.23	20.23	20.23	-0.42%	21
Nov 18, 2024	21.01	21.01	20.32	20.32	20.32	0.14%	600
Nov 15, 2024	20.27	20.29	20.27	20.29	20.29	-0.88%	23,456
Nov 14, 2024	20.47	20.47	20.47	20.47	20.47	-1.03%	38
Nov 13, 2024	20.78	20.79	20.68	20.68	20.68	0.10%	1,509
Nov 12, 2024	20.66	20.66	20.66	20.66	20.66	-0.74%	148
Nov 11, 2024	20.82	20.82	20.82	20.82	20.82	0.56%	15
Nov 8, 2024	20.70	20.70	20.70	20.70	20.70	0.77%	53
Nov 7, 2024	20.50	20.54	20.48	20.54	20.54	0.34%	2,173
Nov 6, 2024	20.47	20.47	20.47	20.47	20.47	4.00%	40
Nov 5, 2024	19.69	19.69	19.69	19.69	19.69	1.50%	65
Nov 4, 2024	19.40	19.40	19.40	19.40	19.40	0.10%	82
Nov 1, 2024	19.38	19.38	19.38	19.38	19.38	0.44%	96
Oct 31, 2024	19.32	19.37	19.29	19.29	19.29	-1.36%	13,432
Oct 30, 2024	19.48	19.56	19.48	19.56	19.56	-0.39%	277
Oct 29, 2024	19.63	19.63	19.63	19.63	19.63	-	1,311
Oct 28, 2024	19.63	19.63	19.63	19.63	19.63	0.70%	68
Oct 25, 2024	19.71	19.71	19.49	19.49	19.49	-0.76%	302
Oct 24, 2024	19.64	19.64	19.64	19.64	19.64	-0.02%	53
Oct 23, 2024	19.59	19.65	19.59	19.65	19.65	-0.59%	407
Oct 22, 2024	20.41	20.41	19.76	19.76	19.76	-0.99%	430
Oct 21, 2024	19.96	19.96	19.96	19.96	19.96	-0.92%	205
Oct 18, 2024	20.08	20.15	20.08	20.15	20.15	0.24%	207
Oct 17, 2024	20.04	20.10	20.04	20.10	20.10	0.41%	163
Oct 16, 2024	19.25	20.02	19.25	20.02	20.02	0.76%	384
Oct 15, 2024	20.05	20.05	19.87	19.87	19.87	-0.97%	3,411
Oct 14, 2024	20.51	20.51	20.01	20.06	20.06	1.26%	1,479
Oct 11, 2024	19.81	19.81	19.81	19.81	19.81	0.89%	88
Oct 10, 2024	19.64	19.64	19.64	19.64	19.64	-0.50%	3
Oct 9, 2024	19.74	19.74	19.74	19.74	19.74	1.12%	6
Oct 8, 2024	19.52	19.52	19.52	19.52	19.52	0.83%	93
Oct 7, 2024	19.36	19.36	19.36	19.36	19.36	-1.08%	84
Oct 4, 2024	19.49	19.57	19.48	19.57	19.57	1.22%	1,571
Oct 3, 2024	19.30	19.33	19.30	19.33	19.33	-0.60%	208
Oct 2, 2024	19.42	19.45	19.42	19.45	19.45	0.10%	186
Oct 1, 2024	19.43	19.43	19.43	19.43	19.43	-0.66%	96
Sep 30, 2024	19.68	19.68	19.50	19.56	19.56	0.28%	728
Sep 27, 2024	19.55	19.55	19.51	19.51	19.51	-0.26%	11,496
Sep 26, 2024	19.56	19.56	19.56	19.56	19.56	0.08%	14
Sep 25, 2024	19.54	19.54	19.54	19.54	19.35	-0.32%	13
Sep 24, 2024	19.60	19.60	19.60	19.60	19.41	0.01%	6
Sep 23, 2024	19.60	19.60	19.60	19.60	19.41	0.37%	17
Sep 20, 2024	19.53	19.53	19.53	19.53	19.33	-0.42%	64
Sep 19, 2024	19.61	19.61	19.61	19.61	19.42	1.50%	39
Sep 18, 2024	19.43	19.60	19.32	19.32	19.13	-0.23%	649
Sep 17, 2024	19.37	19.37	19.37	19.37	19.17	-0.09%	108
Sep 16, 2024	19.38	19.38	19.38	19.38	19.19	0.72%	193
Sep 13, 2024	19.25	19.25	19.25	19.25	19.05	1.03%	191
Sep 12, 2024	19.05	19.05	19.05	19.05	18.86	0.68%	13
Sep 11, 2024	17.57	18.92	17.57	18.92	18.73	0.33%	201
Sep 10, 2024	18.86	18.86	18.86	18.86	18.67	0.50%	8
Sep 9, 2024	18.95	18.95	18.76	18.76	18.58	1.34%	114
Sep 6, 2024	18.52	18.52	18.52	18.52	18.33	-1.63%	31
Sep 5, 2024	18.77	18.82	18.77	18.82	18.64	-1.33%	405
Sep 4, 2024	19.08	19.08	19.08	19.08	18.89	0.03%	2,710
Sep 3, 2024	19.25	19.36	19.07	19.07	18.88	-2.25%	2,710
Aug 30, 2024	19.51	19.51	19.51	19.51	19.32	1.15%	79
Aug 29, 2024	19.29	19.29	19.29	19.29	19.10	0.56%	8
Aug 28, 2024	19.18	19.18	19.17	19.18	18.99	-0.44%	5,313
Aug 27, 2024	19.26	19.26	19.26	19.26	19.07	0.16%	30
Aug 26, 2024	19.23	19.23	19.23	19.23	19.04	-0.23%	2
Aug 23, 2024	19.28	19.28	19.28	19.28	19.09	1.27%	10
Aug 22, 2024	19.04	19.04	19.04	19.04	18.85	-0.53%	135
Aug 21, 2024	19.14	19.14	19.14	19.14	18.95	0.94%	21
Aug 20, 2024	18.96	18.96	18.96	18.96	18.77	-0.12%	53
Aug 19, 2024	18.98	18.98	18.98	18.98	18.79	0.41%	96
Aug 16, 2024	18.86	18.91	18.86	18.91	18.72	0.28%	2,321
Aug 15, 2024	18.85	18.85	18.85	18.85	18.67	1.34%	67
Aug 14, 2024	18.60	18.60	18.60	18.60	18.42	0.79%	11
Aug 13, 2024	18.29	18.46	18.29	18.46	18.28	1.89%	2,742
Aug 12, 2024	18.13	18.13	18.12	18.12	17.94	-0.71%	2,830
Aug 9, 2024	18.11	18.25	18.11	18.25	18.06	0.64%	382
Aug 8, 2024	18.13	18.13	18.13	18.13	17.95	2.14%	29
Aug 7, 2024	17.89	17.90	17.74	17.75	17.57	-1.17%	2,062
Aug 6, 2024	18.18	18.18	17.96	17.96	17.78	2.05%	293
Aug 5, 2024	17.69	17.69	17.53	17.60	17.43	-4.19%	10,918
Aug 2, 2024	18.37	18.37	18.37	18.37	18.19	-1.97%	111
Aug 1, 2024	18.76	18.76	18.74	18.74	18.55	-1.97%	3,657
Jul 31, 2024	19.10	19.14	19.09	19.12	18.93	1.07%	1,021
Jul 30, 2024	18.91	18.91	18.91	18.91	18.73	0.04%	113
Jul 29, 2024	18.91	18.91	18.91	18.91	18.72	0.21%	87
Jul 26, 2024	18.87	18.87	18.87	18.87	18.68	1.51%	4
Jul 25, 2024	18.70	18.70	18.59	18.59	18.40	0.70%	126
Jul 24, 2024	18.46	18.46	18.46	18.46	18.27	-1.76%	50
Jul 23, 2024	18.79	18.79	18.79	18.79	18.60	-0.26%	5
Jul 22, 2024	18.84	18.84	18.84	18.84	18.65	1.31%	84
Jul 19, 2024	18.59	18.59	18.59	18.59	18.41	-0.98%	41
Jul 18, 2024	18.78	18.78	18.78	18.78	18.59	-0.93%	85
Jul 17, 2024	18.95	18.95	18.95	18.95	18.76	-0.92%	162
Jul 16, 2024	19.13	19.13	19.13	19.13	18.94	1.85%	90
Jul 15, 2024	18.78	18.78	18.78	18.78	18.59	0.58%	42
Jul 12, 2024	18.60	18.69	18.60	18.67	18.49	0.97%	2,781
Jul 11, 2024	18.43	18.49	18.43	18.49	18.31	0.90%	242
Jul 10, 2024	18.33	18.33	18.33	18.33	18.15	1.06%	54
Jul 9, 2024	18.14	18.14	18.14	18.14	17.96	-0.36%	635
Jul 8, 2024	18.20	18.20	18.20	18.20	18.02	0.28%	974
Jul 5, 2024	18.15	18.15	18.15	18.15	17.97	-0.17%	92