IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	45.18	45.71	45.13	45.66	45.66	-0.33%	54,248
Mar 28, 2025	46.16	47.90	45.72	45.81	45.81	-1.34%	35,834
Mar 27, 2025	46.20	46.59	46.17	46.43	46.43	0.38%	115,547
Mar 26, 2025	46.49	46.70	46.19	46.25	46.25	-0.60%	29,536
Mar 25, 2025	46.48	46.62	46.40	46.53	46.53	0.80%	47,757
Mar 24, 2025	46.16	46.32	46.00	46.16	46.16	-0.67%	67,037
Mar 21, 2025	46.32	46.55	46.28	46.47	45.99	-0.64%	16,846
Mar 20, 2025	46.72	46.86	46.50	46.77	46.28	-1.87%	105,749
Mar 19, 2025	47.40	47.75	47.29	47.66	47.16	0.53%	50,316
Mar 18, 2025	47.41	47.48	47.20	47.41	46.92	0.40%	95,015
Mar 17, 2025	46.51	47.25	46.51	47.22	46.73	1.50%	477,399
Mar 14, 2025	46.09	46.52	46.09	46.52	46.04	1.96%	37,219
Mar 13, 2025	45.56	45.77	45.46	45.63	45.16	-	29,606
Mar 12, 2025	45.62	45.77	45.42	45.63	45.16	0.35%	33,548
Mar 11, 2025	45.56	45.63	45.09	45.47	45.00	0.11%	46,127
Mar 10, 2025	45.99	45.99	45.14	45.42	44.95	-2.59%	92,270
Mar 7, 2025	46.42	46.88	46.22	46.63	46.15	0.60%	142,091
Mar 6, 2025	46.56	46.82	46.23	46.35	45.87	-0.47%	89,662
Mar 5, 2025	45.93	46.70	45.93	46.57	46.09	2.49%	149,381
Mar 4, 2025	45.01	45.82	44.59	45.44	44.97	0.31%	139,080
Mar 3, 2025	46.00	46.33	45.13	45.30	44.83	0.44%	257,277
Feb 28, 2025	44.88	45.19	44.76	45.10	44.63	-0.21%	132,183
Feb 27, 2025	45.39	45.55	45.19	45.20	44.73	-0.65%	101,123
Feb 26, 2025	45.40	45.78	45.34	45.49	45.02	0.42%	33,104
Feb 25, 2025	45.30	45.38	45.04	45.30	44.83	1.57%	79,077
Feb 24, 2025	44.94	44.94	44.48	44.60	44.14	-0.97%	22,566
Feb 21, 2025	45.39	45.42	44.90	45.04	44.57	-0.64%	42,957
Feb 20, 2025	45.22	45.42	45.11	45.33	44.86	1.14%	23,318
Feb 19, 2025	44.82	44.95	44.63	44.82	44.35	-0.84%	27,218
Feb 18, 2025	45.09	45.22	45.04	45.20	44.73	1.37%	164,545
Feb 14, 2025	44.74	44.75	44.51	44.59	44.13	1.23%	22,818
Feb 13, 2025	43.78	44.15	43.78	44.05	43.59	0.19%	39,898
Feb 12, 2025	43.70	44.12	43.68	43.97	43.51	0.38%	17,106
Feb 11, 2025	43.35	43.83	43.35	43.80	43.34	0.78%	56,327
Feb 10, 2025	43.01	43.46	43.01	43.46	43.01	2.04%	337,674
Feb 7, 2025	42.82	42.98	42.59	42.59	42.15	-0.12%	13,423
Feb 6, 2025	42.65	42.65	42.46	42.64	42.20	0.73%	4,833
Feb 5, 2025	42.28	42.42	42.24	42.33	41.89	0.24%	10,543
Feb 4, 2025	41.76	42.23	41.76	42.23	41.79	2.08%	8,896
Feb 3, 2025	41.13	41.63	41.04	41.37	40.94	-1.43%	16,050
Jan 31, 2025	42.31	42.54	41.82	41.97	41.53	-0.90%	60,409
Jan 30, 2025	42.13	42.58	42.13	42.35	41.91	1.24%	8,300
Jan 29, 2025	41.69	41.92	41.69	41.83	41.40	0.72%	6,313
Jan 28, 2025	41.55	41.59	41.31	41.53	41.10	-0.38%	14,407
Jan 27, 2025	41.50	41.69	41.44	41.69	41.26	0.53%	31,291
Jan 24, 2025	41.53	41.60	41.47	41.47	41.04	0.19%	14,560
Jan 23, 2025	41.20	41.42	41.20	41.39	40.96	1.25%	10,242
Jan 22, 2025	41.06	41.07	40.88	40.88	40.46	-0.84%	7,951
Jan 21, 2025	41.07	41.28	40.92	41.23	40.80	1.61%	11,057
Jan 17, 2025	40.72	40.73	40.55	40.57	40.15	0.32%	5,153