IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.38	39.90	39.38	39.64	39.64	-0.18%	40,671
Dec 19, 2024	40.02	40.02	39.66	39.71	39.71	0.07%	8,994
Dec 18, 2024	40.64	40.67	39.63	39.68	39.68	-2.31%	8,517
Dec 17, 2024	40.67	40.71	40.51	40.62	40.62	-0.22%	16,701
Dec 16, 2024	41.03	41.07	40.35	40.71	40.71	-1.48%	368,132
Dec 13, 2024	41.50	41.50	41.21	41.32	41.32	-0.27%	6,388
Dec 12, 2024	41.56	41.74	41.36	41.43	41.43	-0.72%	5,888
Dec 11, 2024	41.56	41.85	41.50	41.73	41.73	0.48%	58,550
Dec 10, 2024	41.57	41.57	41.53	41.53	41.53	-0.53%	2,292
Dec 9, 2024	41.96	42.09	41.75	41.75	41.75	0.70%	19,965
Dec 6, 2024	41.79	41.79	41.42	41.46	41.46	-0.31%	16,776
Dec 5, 2024	41.49	41.61	41.49	41.59	41.59	1.12%	3,947
Dec 4, 2024	41.42	41.44	41.09	41.13	41.13	-0.70%	10,863
Dec 3, 2024	41.39	41.44	41.21	41.42	41.42	1.02%	6,717
Dec 2, 2024	41.14	41.14	40.77	41.00	41.00	-0.52%	8,049
Nov 29, 2024	40.87	41.22	40.87	41.22	41.22	1.38%	32,167
Nov 27, 2024	40.63	40.69	40.62	40.66	40.66	0.38%	3,642
Nov 26, 2024	40.70	40.70	40.35	40.50	40.50	-0.54%	25,184
Nov 25, 2024	40.92	41.04	40.72	40.72	40.72	-0.37%	152,520
Nov 22, 2024	40.64	40.99	40.64	40.87	40.87	-0.80%	55,285
Nov 21, 2024	41.13	41.21	40.98	41.20	41.20	0.29%	4,818
Nov 20, 2024	40.88	41.08	40.85	41.08	41.08	0.32%	10,049
Nov 19, 2024	40.70	41.09	40.70	40.95	40.95	-0.86%	4,047
Nov 18, 2024	41.08	41.35	41.08	41.31	41.31	0.94%	8,902
Nov 15, 2024	40.94	40.97	40.83	40.92	40.92	0.20%	9,233
Nov 14, 2024	41.00	41.07	40.81	40.84	40.84	0.30%	6,911
Nov 13, 2024	40.79	40.84	40.46	40.72	40.72	-0.10%	23,065
Nov 12, 2024	40.90	40.91	40.56	40.76	40.76	-1.94%	50,884
Nov 11, 2024	41.48	41.64	41.44	41.56	41.56	0.45%	108,068
Nov 8, 2024	41.39	41.39	41.13	41.38	41.38	-1.53%	4,884
Nov 7, 2024	42.13	42.13	41.79	42.02	42.02	1.20%	5,488
Nov 6, 2024	41.37	41.73	41.37	41.52	41.52	-2.04%	4,310
Nov 5, 2024	42.27	42.43	42.27	42.39	42.39	0.80%	3,682
Nov 4, 2024	42.17	42.21	41.85	42.05	42.05	1.08%	12,935
Nov 1, 2024	41.92	41.98	41.60	41.60	41.60	-	2,759
Oct 31, 2024	41.40	41.60	41.18	41.60	41.60	0.06%	10,952
Oct 30, 2024	41.39	41.80	41.39	41.58	41.58	0.28%	10,976
Oct 29, 2024	41.64	41.73	41.46	41.46	41.46	-0.90%	6,698
Oct 28, 2024	41.63	41.91	41.56	41.84	41.84	0.31%	7,860
Oct 25, 2024	41.94	41.94	41.58	41.71	41.71	-0.05%	18,671
Oct 24, 2024	41.73	41.78	41.50	41.73	41.73	0.70%	11,196
Oct 23, 2024	41.59	41.70	41.31	41.44	41.44	-1.52%	2,818
Oct 22, 2024	41.99	42.11	41.99	42.08	42.08	-0.29%	4,401
Oct 21, 2024	42.37	42.37	42.11	42.20	42.20	-0.75%	3,140
Oct 18, 2024	42.42	42.52	42.36	42.52	42.52	0.35%	2,701
Oct 17, 2024	42.39	42.42	42.24	42.37	42.37	0.38%	3,774
Oct 16, 2024	42.14	42.25	42.14	42.21	42.21	0.91%	1,912
Oct 15, 2024	42.21	42.21	41.83	41.83	41.83	-1.97%	3,245
Oct 14, 2024	42.70	42.70	42.64	42.67	42.67	-0.05%	1,156
Oct 11, 2024	42.42	42.81	42.42	42.69	42.69	-0.01%	3,775
Oct 10, 2024	42.52	42.73	42.50	42.70	42.70	0.58%	5,409
Oct 9, 2024	42.12	42.59	42.12	42.45	42.45	-0.49%	21,666
Oct 8, 2024	42.68	42.68	42.51	42.66	42.66	-1.00%	5,843
Oct 7, 2024	42.83	43.09	42.83	43.09	43.09	0.54%	32,333
Oct 4, 2024	42.82	42.90	42.79	42.86	42.86	1.06%	1,944
Oct 3, 2024	42.35	42.51	42.29	42.41	42.41	-0.80%	3,264
Oct 2, 2024	42.73	42.80	42.52	42.75	42.75	0.31%	6,251
Oct 1, 2024	42.66	42.75	42.46	42.62	42.62	-0.49%	4,491
Sep 30, 2024	43.00	43.01	42.56	42.83	42.83	-0.49%	24,707
Sep 27, 2024	42.99	43.17	42.99	43.04	43.04	0.26%	3,973
Sep 26, 2024	42.80	43.06	42.76	42.93	42.93	1.95%	6,431
Sep 25, 2024	42.60	42.66	42.11	42.11	42.11	-1.36%	9,353
Sep 24, 2024	42.59	42.73	42.54	42.69	42.69	1.38%	6,553
Sep 23, 2024	42.03	42.17	41.99	42.11	42.11	-0.66%	2,356
Sep 20, 2024	42.47	42.55	42.28	42.39	42.03	-1.03%	5,360
Sep 19, 2024	42.62	42.87	42.34	42.83	42.46	2.23%	5,684
Sep 18, 2024	41.97	42.35	41.74	41.90	41.54	-0.06%	3,176
Sep 17, 2024	41.93	42.10	41.77	41.92	41.56	0.22%	61,276
Sep 16, 2024	41.60	41.83	41.51	41.83	41.47	0.94%	270,680
Sep 13, 2024	41.58	41.58	41.39	41.44	41.09	-0.02%	3,352
Sep 12, 2024	41.05	41.45	41.05	41.45	41.10	1.00%	8,011
Sep 11, 2024	40.64	41.04	40.54	41.04	40.69	0.59%	6,704
Sep 10, 2024	41.04	41.04	40.51	40.80	40.45	-0.81%	11,271
Sep 9, 2024	41.02	41.29	41.02	41.13	40.78	0.98%	20,588
Sep 6, 2024	41.42	41.42	40.71	40.73	40.38	-2.09%	11,486
Sep 5, 2024	41.59	41.63	41.39	41.60	41.25	0.76%	9,887
Sep 4, 2024	41.37	41.57	41.27	41.29	40.93	-0.15%	6,055
Sep 3, 2024	41.80	41.80	41.35	41.35	41.00	-2.25%	21,963
Aug 30, 2024	42.35	42.35	42.08	42.30	41.94	-0.09%	4,511
Aug 29, 2024	42.25	42.41	42.14	42.34	41.98	0.98%	1,994
Aug 28, 2024	42.09	42.20	41.79	41.93	41.57	-1.32%	8,597
Aug 27, 2024	42.40	42.52	42.37	42.49	42.13	0.55%	3,156
Aug 26, 2024	42.40	42.48	42.06	42.26	41.90	-0.69%	8,631
Aug 23, 2024	42.34	42.55	42.26	42.55	42.19	2.23%	5,609
Aug 22, 2024	41.87	41.87	41.62	41.62	41.26	-0.48%	6,630
Aug 21, 2024	41.76	41.82	41.74	41.82	41.46	1.06%	3,699
Aug 20, 2024	41.62	41.62	41.37	41.38	41.03	-1.31%	20,270
Aug 19, 2024	41.80	41.99	41.80	41.93	41.57	1.08%	3,326
Aug 16, 2024	41.20	41.48	41.20	41.48	41.13	1.05%	4,981
Aug 15, 2024	40.93	41.18	40.93	41.05	40.70	0.95%	1,920
Aug 14, 2024	40.61	40.71	40.58	40.67	40.32	0.23%	10,441
Aug 13, 2024	40.40	40.60	40.40	40.57	40.22	0.90%	2,406
Aug 12, 2024	40.09	40.24	40.02	40.21	39.87	0.90%	6,947
Aug 9, 2024	39.64	39.89	39.64	39.85	39.51	0.38%	8,195
Aug 8, 2024	39.39	39.70	39.39	39.70	39.36	2.11%	2,354
Aug 7, 2024	39.35	39.35	38.76	38.88	38.55	0.86%	9,922
Aug 6, 2024	38.15	38.82	38.15	38.55	38.22	-0.04%	23,709
Aug 5, 2024	37.96	38.77	37.96	38.57	38.24	-2.31%	19,971
Aug 2, 2024	39.44	39.48	39.28	39.48	39.14	-1.40%	6,672
Aug 1, 2024	41.06	41.06	39.92	40.04	39.70	-3.45%	29,578