IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	45.39	45.55	45.19	45.20	45.20	-0.65%	101,123
Feb 26, 2025	45.40	45.78	45.34	45.49	45.49	0.42%	33,104
Feb 25, 2025	45.30	45.38	45.04	45.30	45.30	1.57%	79,077
Feb 24, 2025	44.94	44.94	44.48	44.60	44.60	-0.97%	22,566
Feb 21, 2025	45.39	45.42	44.90	45.04	45.04	-0.64%	42,957
Feb 20, 2025	45.22	45.42	45.11	45.33	45.33	1.14%	23,318
Feb 19, 2025	44.82	44.95	44.63	44.82	44.82	-0.84%	27,218
Feb 18, 2025	45.09	45.22	45.04	45.20	45.20	1.37%	164,545
Feb 14, 2025	44.74	44.75	44.51	44.59	44.59	1.23%	22,818
Feb 13, 2025	43.78	44.15	43.78	44.05	44.05	0.19%	39,898
Feb 12, 2025	43.70	44.12	43.68	43.97	43.97	0.38%	17,106
Feb 11, 2025	43.35	43.83	43.35	43.80	43.80	0.78%	56,327
Feb 10, 2025	43.01	43.46	43.01	43.46	43.46	2.04%	337,674
Feb 7, 2025	42.82	42.98	42.59	42.59	42.59	-0.12%	13,423
Feb 6, 2025	42.65	42.65	42.46	42.64	42.64	0.73%	4,833
Feb 5, 2025	42.28	42.42	42.24	42.33	42.33	0.24%	10,543
Feb 4, 2025	41.76	42.23	41.76	42.23	42.23	2.08%	8,896
Feb 3, 2025	41.13	41.63	41.04	41.37	41.37	-1.43%	16,050
Jan 31, 2025	42.31	42.54	41.82	41.97	41.97	-0.90%	60,409
Jan 30, 2025	42.13	42.58	42.13	42.35	42.35	1.24%	8,300
Jan 29, 2025	41.69	41.92	41.69	41.83	41.83	0.72%	6,313
Jan 28, 2025	41.55	41.59	41.31	41.53	41.53	-0.38%	14,407
Jan 27, 2025	41.50	41.69	41.44	41.69	41.69	0.53%	31,291
Jan 24, 2025	41.53	41.60	41.47	41.47	41.47	0.19%	14,560
Jan 23, 2025	41.20	41.42	41.20	41.39	41.39	1.25%	10,242
Jan 22, 2025	41.06	41.07	40.88	40.88	40.88	-0.84%	7,951
Jan 21, 2025	41.07	41.28	40.92	41.23	41.23	1.61%	11,057
Jan 17, 2025	40.72	40.73	40.55	40.57	40.57	0.32%	5,153
Jan 16, 2025	40.34	40.50	40.30	40.44	40.44	0.21%	2,588
Jan 15, 2025	40.32	40.38	40.20	40.36	40.36	1.48%	6,564
Jan 14, 2025	39.55	39.77	39.53	39.77	39.77	0.84%	25,459
Jan 13, 2025	39.17	39.44	39.17	39.44	39.44	-	3,615
Jan 10, 2025	39.98	39.98	39.33	39.44	39.44	-1.17%	16,273
Jan 8, 2025	39.68	39.91	39.68	39.91	39.91	-0.46%	3,602
Jan 7, 2025	40.15	40.28	40.06	40.09	40.09	-0.30%	9,077
Jan 6, 2025	40.23	40.49	40.17	40.21	40.21	0.78%	12,852
Jan 3, 2025	39.77	39.90	39.71	39.90	39.90	0.91%	10,274
Jan 2, 2025	39.65	39.74	39.46	39.54	39.54	-0.43%	17,771
Dec 31, 2024	39.68	39.86	39.58	39.71	39.71	0.35%	21,344
Dec 30, 2024	39.54	39.66	39.38	39.57	39.57	-0.28%	6,427
Dec 27, 2024	39.60	39.77	39.57	39.68	39.68	0.18%	33,599
Dec 26, 2024	39.26	39.67	39.26	39.61	39.61	0.12%	13,798
Dec 24, 2024	39.51	39.61	39.30	39.56	39.56	0.43%	4,766
Dec 23, 2024	39.12	39.39	39.03	39.39	39.39	-0.63%	8,604
Dec 20, 2024	39.38	39.90	39.38	39.64	39.13	-0.18%	40,671
Dec 19, 2024	40.02	40.02	39.66	39.71	39.19	0.07%	8,994
Dec 18, 2024	40.64	40.67	39.63	39.68	39.17	-2.31%	8,517
Dec 17, 2024	40.67	40.71	40.51	40.62	40.09	-0.22%	16,701
Dec 16, 2024	41.03	41.07	40.35	40.71	40.18	-1.48%	368,132
Dec 13, 2024	41.50	41.50	41.21	41.32	40.78	-0.27%	6,388
Dec 12, 2024	41.56	41.74	41.36	41.43	40.89	-0.72%	5,888
Dec 11, 2024	41.56	41.85	41.50	41.73	41.19	0.48%	58,550
Dec 10, 2024	41.57	41.57	41.53	41.53	40.99	-0.53%	2,292
Dec 9, 2024	41.96	42.09	41.75	41.75	41.21	0.70%	19,965
Dec 6, 2024	41.79	41.79	41.42	41.46	40.92	-0.31%	16,776
Dec 5, 2024	41.49	41.61	41.49	41.59	41.05	1.12%	3,947
Dec 4, 2024	41.42	41.44	41.09	41.13	40.60	-0.70%	10,863
Dec 3, 2024	41.39	41.44	41.21	41.42	40.88	1.02%	6,717
Dec 2, 2024	41.14	41.14	40.77	41.00	40.47	-0.52%	8,049
Nov 29, 2024	40.87	41.22	40.87	41.22	40.68	1.38%	32,167
Nov 27, 2024	40.63	40.69	40.62	40.66	40.13	0.38%	3,642
Nov 26, 2024	40.70	40.70	40.35	40.50	39.97	-0.54%	25,184
Nov 25, 2024	40.92	41.04	40.72	40.72	40.19	-0.37%	152,520
Nov 22, 2024	40.64	40.99	40.64	40.87	40.34	-0.80%	55,285
Nov 21, 2024	41.13	41.21	40.98	41.20	40.67	0.29%	4,818
Nov 20, 2024	40.88	41.08	40.85	41.08	40.55	0.32%	10,049
Nov 19, 2024	40.70	41.09	40.70	40.95	40.42	-0.86%	4,047
Nov 18, 2024	41.08	41.35	41.08	41.31	40.77	0.94%	8,902
Nov 15, 2024	40.94	40.97	40.83	40.92	40.39	0.20%	9,233
Nov 14, 2024	41.00	41.07	40.81	40.84	40.31	0.30%	6,911
Nov 13, 2024	40.79	40.84	40.46	40.72	40.19	-0.10%	23,065
Nov 12, 2024	40.90	40.91	40.56	40.76	40.23	-1.94%	50,884
Nov 11, 2024	41.48	41.64	41.44	41.56	41.02	0.45%	108,068
Nov 8, 2024	41.39	41.39	41.13	41.38	40.84	-1.53%	4,884
Nov 7, 2024	42.13	42.13	41.79	42.02	41.47	1.20%	5,488
Nov 6, 2024	41.37	41.73	41.37	41.52	40.98	-2.04%	4,310
Nov 5, 2024	42.27	42.43	42.27	42.39	41.84	0.80%	3,682
Nov 4, 2024	42.17	42.21	41.85	42.05	41.50	1.08%	12,935
Nov 1, 2024	41.92	41.98	41.60	41.60	41.06	-	2,759
Oct 31, 2024	41.40	41.60	41.18	41.60	41.06	0.06%	10,952
Oct 30, 2024	41.39	41.80	41.39	41.58	41.04	0.28%	10,976
Oct 29, 2024	41.64	41.73	41.46	41.46	40.92	-0.90%	6,698
Oct 28, 2024	41.63	41.91	41.56	41.84	41.29	0.31%	7,860
Oct 25, 2024	41.94	41.94	41.58	41.71	41.17	-0.05%	18,671
Oct 24, 2024	41.73	41.78	41.50	41.73	41.19	0.70%	11,196
Oct 23, 2024	41.59	41.70	41.31	41.44	40.90	-1.52%	2,818
Oct 22, 2024	41.99	42.11	41.99	42.08	41.53	-0.29%	4,401
Oct 21, 2024	42.37	42.37	42.11	42.20	41.65	-0.75%	3,140
Oct 18, 2024	42.42	42.52	42.36	42.52	41.97	0.35%	2,701
Oct 17, 2024	42.39	42.42	42.24	42.37	41.82	0.38%	3,774
Oct 16, 2024	42.14	42.25	42.14	42.21	41.66	0.91%	1,912
Oct 15, 2024	42.21	42.21	41.83	41.83	41.29	-1.97%	3,245
Oct 14, 2024	42.70	42.70	42.64	42.67	42.12	-0.05%	1,156
Oct 11, 2024	42.42	42.81	42.42	42.69	42.14	-0.01%	3,775
Oct 10, 2024	42.52	42.73	42.50	42.70	42.14	0.58%	5,409
Oct 9, 2024	42.12	42.59	42.12	42.45	41.90	-0.49%	21,666
Oct 8, 2024	42.68	42.68	42.51	42.66	42.11	-1.00%	5,843
Oct 7, 2024	42.83	43.09	42.83	43.09	42.53	0.54%	32,333
Oct 4, 2024	42.82	42.90	42.79	42.86	42.30	1.06%	1,944
Oct 3, 2024	42.35	42.51	42.29	42.41	41.86	-0.80%	3,264