IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	13.93	13.97	13.87	13.97	13.97	1.09%	1,788
May 16, 2025	13.58	13.84	13.58	13.82	13.82	0.11%	1,544
May 15, 2025	13.83	13.85	13.81	13.81	13.81	-0.20%	1,716
May 14, 2025	13.94	13.94	13.83	13.83	13.83	-0.60%	1,028
May 13, 2025	13.87	13.92	13.87	13.92	13.92	1.15%	398
May 12, 2025	13.76	13.76	13.76	13.76	13.76	0.90%	184
May 9, 2025	13.64	13.64	13.64	13.64	13.64	0.78%	254
May 8, 2025	13.61	13.62	13.53	13.53	13.53	-0.09%	1,117
May 7, 2025	13.54	13.54	13.54	13.54	13.54	-1.41%	5
May 6, 2025	13.75	13.75	13.74	13.74	13.74	0.39%	219
May 5, 2025	13.71	13.71	13.68	13.68	13.68	0.32%	248
May 2, 2025	13.60	13.64	13.60	13.64	13.64	2.20%	695
May 1, 2025	13.35	13.35	13.35	13.35	13.35	0.20%	196
Apr 30, 2025	13.30	13.32	13.30	13.32	13.32	-1.13%	1,485
Apr 29, 2025	13.39	13.47	13.39	13.47	13.47	1.51%	8,708
Apr 28, 2025	13.10	13.27	13.10	13.27	13.27	0.89%	1,636
Apr 25, 2025	13.13	13.16	12.64	13.15	13.15	0.29%	1,615
Apr 24, 2025	13.11	13.12	13.11	13.12	13.12	3.15%	115
Apr 23, 2025	12.95	12.95	12.67	12.71	12.71	-1.02%	2,325
Apr 22, 2025	12.85	12.85	12.85	12.85	12.85	2.98%	152
Apr 21, 2025	12.43	12.48	12.37	12.47	12.47	0.91%	944
Apr 17, 2025	12.36	12.36	12.36	12.36	12.36	0.98%	186
Apr 16, 2025	12.33	12.33	12.24	12.24	12.24	-2.09%	115
Apr 15, 2025	12.54	12.54	12.50	12.50	12.50	-0.02%	131
Apr 14, 2025	12.56	12.56	12.49	12.50	12.50	2.53%	1,235
Apr 11, 2025	12.21	12.21	12.20	12.20	12.20	3.93%	260
Apr 10, 2025	11.68	11.78	11.67	11.73	11.73	1.62%	8,688
Apr 9, 2025	11.18	11.61	11.08	11.55	11.55	6.78%	3,580
Apr 8, 2025	11.39	11.39	10.81	10.81	10.81	-1.63%	1,543
Apr 7, 2025	11.40	11.40	10.99	10.99	10.99	-5.87%	666
Apr 4, 2025	12.25	12.25	11.55	11.68	11.68	-7.23%	4,049
Apr 3, 2025	12.59	12.59	12.59	12.59	12.59	-2.33%	74
Apr 2, 2025	12.89	12.89	12.89	12.89	12.89	0.72%	19
Apr 1, 2025	12.80	12.80	12.80	12.80	12.80	0.02%	265
Mar 31, 2025	12.78	12.80	12.78	12.80	12.80	-0.86%	157
Mar 28, 2025	12.98	12.98	12.91	12.91	12.91	-1.82%	470
Mar 27, 2025	13.15	13.15	13.15	13.15	13.15	1.54%	9
Mar 26, 2025	12.95	12.95	12.95	12.95	12.95	-0.38%	35
Mar 25, 2025	13.03	13.03	13.00	13.00	13.00	-0.84%	161
Mar 24, 2025	13.11	13.11	13.11	13.11	13.11	-1.59%	73
Mar 21, 2025	13.33	13.33	13.32	13.32	13.32	-2.01%	272
Mar 20, 2025	13.59	13.59	13.59	13.59	13.59	-0.48%	67
Mar 19, 2025	13.66	13.66	13.66	13.66	13.66	0.37%	185
Mar 18, 2025	13.61	13.61	13.61	13.61	13.61	-0.51%	73
Mar 17, 2025	13.67	13.68	13.63	13.68	13.68	1.56%	378
Mar 14, 2025	13.44	13.47	13.44	13.47	13.47	1.16%	363
Mar 13, 2025	13.31	13.31	13.31	13.31	13.30	0.26%	63
Mar 12, 2025	13.27	13.28	13.26	13.28	13.26	0.45%	412
Mar 11, 2025	13.19	13.22	13.19	13.22	13.20	0.51%	225
Mar 10, 2025	13.31	13.31	13.10	13.15	13.13	-1.84%	2,032