IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	12.40	12.40	12.40	12.40	12.40	-0.72%	265
Oct 30, 2024	12.49	12.49	12.49	12.49	12.49	0.16%	145
Oct 29, 2024	12.50	12.50	12.47	12.47	12.47	-	300
Oct 28, 2024	12.51	12.51	12.47	12.47	12.47	-0.40%	2,500
Oct 25, 2024	12.53	12.55	12.48	12.52	12.52	0.08%	5,600
Oct 24, 2024	12.46	12.51	12.46	12.51	12.51	-0.08%	611
Oct 23, 2024	12.55	12.55	12.52	12.52	12.52	-1.26%	200
Oct 22, 2024	12.64	12.74	12.64	12.68	12.68	0.96%	335
Oct 21, 2024	12.65	12.65	12.54	12.56	12.56	-1.10%	600
Oct 18, 2024	12.71	12.71	12.66	12.70	12.70	1.60%	431
Oct 17, 2024	12.51	12.51	12.47	12.50	12.50	-0.56%	1,300
Oct 16, 2024	12.66	12.67	12.57	12.57	12.57	0.16%	1,517
Oct 15, 2024	12.55	12.55	12.55	12.55	12.55	-2.26%	104
Oct 14, 2024	12.84	12.84	12.82	12.84	12.84	0.86%	1,430
Oct 11, 2024	12.70	12.73	12.52	12.73	12.73	0.16%	1,700
Oct 10, 2024	12.71	12.71	12.71	12.71	12.71	-0.86%	100
Oct 9, 2024	12.75	12.82	12.75	12.82	12.82	-0.62%	300
Oct 8, 2024	13.00	13.00	12.90	12.90	12.90	-3.01%	24,300
Oct 7, 2024	13.41	13.41	13.25	13.30	13.30	0.68%	647
Oct 4, 2024	13.22	13.22	13.21	13.21	13.21	1.85%	614
Oct 3, 2024	13.05	13.05	12.97	12.97	12.97	-2.48%	2,430
Oct 2, 2024	13.29	13.30	13.24	13.30	13.30	0.15%	942
Oct 1, 2024	13.22	13.28	13.22	13.28	13.28	0.53%	500
Sep 30, 2024	13.21	13.21	13.21	13.21	13.21	-0.30%	120
Sep 27, 2024	13.25	13.25	13.25	13.25	13.25	0.08%	100
Sep 26, 2024	13.22	13.24	13.22	13.24	13.24	4.09%	1,439
Sep 25, 2024	12.87	12.87	12.72	12.72	12.72	-1.24%	416
Sep 24, 2024	12.73	12.88	12.73	12.88	12.88	3.21%	537
Sep 23, 2024	12.49	12.65	12.48	12.48	12.48	1.22%	3,700
Sep 20, 2024	12.61	12.63	12.33	12.33	12.33	-6.31%	2,866
Sep 19, 2024	13.18	13.18	13.16	13.16	13.16	2.57%	318
Sep 18, 2024	12.85	12.97	12.81	12.83	12.83	-1.08%	1,014
Sep 17, 2024	12.97	12.97	12.97	12.97	12.97	-0.31%	100
Sep 16, 2024	13.01	13.01	13.01	13.01	13.01	0.31%	118
Sep 13, 2024	13.03	13.08	12.94	12.97	12.97	-0.46%	936
Sep 12, 2024	12.95	13.03	12.95	13.03	13.01	1.16%	216
Sep 11, 2024	12.75	12.88	12.75	12.88	12.86	0.94%	200
Sep 10, 2024	12.71	12.76	12.68	12.76	12.74	-0.23%	38,000
Sep 9, 2024	12.79	12.79	12.79	12.79	12.77	-0.31%	207
Sep 6, 2024	12.83	12.83	12.83	12.83	12.81	-1.53%	100
Sep 5, 2024	13.03	13.03	13.03	13.03	13.01	-0.69%	111
Sep 4, 2024	13.12	13.12	13.12	13.12	13.10	1.00%	100
Sep 3, 2024	12.99	12.99	12.99	12.99	12.98	-2.62%	200
Aug 30, 2024	13.34	13.34	13.34	13.34	13.32	0.23%	100
Aug 29, 2024	13.38	13.38	13.31	13.31	13.29	0.91%	231
Aug 28, 2024	13.16	13.19	13.16	13.19	13.17	-0.60%	300
Aug 27, 2024	13.26	13.27	13.24	13.27	13.25	0.99%	600
Aug 26, 2024	13.24	13.24	13.14	13.14	13.12	-0.30%	517
Aug 23, 2024	13.08	13.18	13.08	13.18	13.16	1.23%	500
Aug 22, 2024	13.04	13.04	13.02	13.02	13.00	-1.51%	225
Aug 21, 2024	13.23	13.26	13.22	13.22	13.20	0.99%	1,000
Aug 20, 2024	13.09	13.09	13.09	13.09	13.07	-0.30%	300
Aug 19, 2024	13.08	13.14	13.08	13.13	13.11	1.94%	700
Aug 16, 2024	12.94	12.94	12.88	12.88	12.86	-0.23%	431
Aug 15, 2024	12.91	12.91	12.91	12.91	12.89	1.89%	100
Aug 14, 2024	12.79	12.79	12.67	12.67	12.65	1.28%	400
Aug 13, 2024	12.52	12.52	12.51	12.51	12.49	1.38%	453
Aug 12, 2024	12.34	12.34	12.34	12.34	12.32	0.33%	108
Aug 9, 2024	12.29	12.34	12.28	12.30	12.28	0.49%	800
Aug 8, 2024	12.24	12.27	12.19	12.24	12.22	0.74%	5,700
Aug 7, 2024	12.36	12.36	12.15	12.15	12.13	-	500
Aug 6, 2024	12.13	12.15	12.13	12.15	12.13	1.25%	207
Aug 5, 2024	12.03	12.03	12.00	12.00	11.98	-3.77%	500
Aug 2, 2024	12.49	12.49	12.47	12.47	12.45	-0.87%	235
Aug 1, 2024	12.58	12.58	12.58	12.58	12.56	-1.95%	100
Jul 31, 2024	12.83	12.83	12.83	12.83	12.81	1.83%	200
Jul 30, 2024	12.60	12.60	12.60	12.60	12.58	-0.71%	300
Jul 29, 2024	12.72	12.72	12.69	12.69	12.67	-0.24%	433
Jul 26, 2024	12.79	12.79	12.72	12.72	12.70	0.79%	506
Jul 25, 2024	12.58	12.67	12.58	12.62	12.61	-1.56%	700
Jul 24, 2024	12.82	12.82	12.82	12.82	12.81	-1.00%	100
Jul 23, 2024	13.04	13.04	12.95	12.95	12.93	-1.82%	828
Jul 22, 2024	13.19	13.19	13.15	13.19	13.17	0.92%	804
Jul 19, 2024	13.08	13.08	13.07	13.07	13.05	-0.53%	629
Jul 18, 2024	13.33	13.33	13.14	13.14	13.12	-0.30%	2,849
Jul 17, 2024	13.16	13.20	13.16	13.18	13.16	-0.90%	1,034
Jul 16, 2024	13.28	13.30	13.28	13.30	13.28	0.30%	500
Jul 15, 2024	13.30	13.30	13.26	13.26	13.24	-2.00%	400
Jul 12, 2024	13.55	13.55	13.53	13.53	13.51	0.30%	200
Jul 11, 2024	13.46	13.52	13.46	13.49	13.47	1.58%	1,800
Jul 10, 2024	13.33	13.33	13.26	13.28	13.26	0.91%	306
Jul 9, 2024	13.18	13.22	13.16	13.16	13.14	-0.23%	400
Jul 8, 2024	13.41	13.41	13.19	13.19	13.17	-2.66%	700
Jul 5, 2024	13.43	13.55	13.43	13.55	13.53	1.65%	949
Jul 3, 2024	13.33	13.43	13.31	13.33	13.31	2.15%	6,200
Jul 2, 2024	13.05	13.05	13.05	13.05	13.03	-0.53%	200
Jul 1, 2024	13.13	13.13	13.12	13.12	13.10	0.69%	337
Jun 28, 2024	13.03	13.09	13.03	13.03	13.01	0.23%	1,200
Jun 27, 2024	13.07	13.07	13.00	13.00	12.98	-0.15%	700
Jun 26, 2024	13.04	13.04	13.02	13.02	13.00	-0.08%	1,000
Jun 25, 2024	13.03	13.04	13.03	13.03	13.01	-0.31%	421
Jun 24, 2024	13.10	13.10	13.07	13.07	13.05	0.15%	147
Jun 21, 2024	13.09	13.09	13.05	13.05	13.03	0.23%	500
Jun 20, 2024	13.04	13.04	13.02	13.02	13.00	-1.14%	400
Jun 18, 2024	13.12	13.19	13.07	13.17	13.15	-	2,100
Jun 17, 2024	13.06	13.17	13.04	13.17	13.15	0.08%	2,400
Jun 14, 2024	13.23	13.23	13.16	13.16	13.14	-1.64%	300
Jun 13, 2024	13.58	13.58	13.38	13.38	13.27	-2.83%	932
Jun 12, 2024	13.86	13.89	13.77	13.77	13.66	1.32%	1,900
Jun 11, 2024	13.54	13.65	13.54	13.59	13.48	-0.15%	1,229