IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.64	19.98	19.64	19.98	-	-0.12%	804
Feb 19, 2026	19.98	20.15	19.94	20.00	20.00	-1.09%	3,802
Feb 18, 2026	20.05	20.28	20.05	20.22	20.22	0.24%	1,100
Feb 17, 2026	20.28	20.28	19.99	20.17	20.17	-0.58%	12,238
Feb 13, 2026	20.40	20.40	20.14	20.29	20.29	0.38%	9,563
Feb 12, 2026	19.33	20.68	19.33	20.21	20.21	4.59%	23,435
Feb 11, 2026	19.25	19.38	19.25	19.33	19.33	-0.50%	829
Feb 10, 2026	19.24	19.47	19.24	19.42	19.42	1.96%	5,861
Feb 9, 2026	19.21	19.43	18.74	19.05	19.05	0.95%	9,339
Feb 6, 2026	19.11	19.22	18.87	18.87	18.87	2.17%	4,235
Feb 5, 2026	18.53	18.53	18.47	18.47	18.47	-2.38%	1,053
Feb 4, 2026	18.99	19.05	18.89	18.92	18.92	1.01%	1,414
Feb 3, 2026	18.83	18.86	18.70	18.73	18.73	0.91%	2,044
Feb 2, 2026	18.60	18.78	18.50	18.56	18.56	-3.57%	4,497
Jan 30, 2026	19.46	19.46	19.23	19.25	19.25	0.15%	3,135
Jan 29, 2026	19.10	19.22	19.03	19.22	19.22	-1.85%	2,161
Jan 28, 2026	19.65	19.65	19.52	19.58	19.58	0.48%	1,186
Jan 27, 2026	19.45	19.49	19.45	19.49	19.49	1.63%	1,626
Jan 26, 2026	19.21	19.21	19.16	19.18	19.18	0.58%	3,101
Jan 23, 2026	18.83	19.25	18.83	19.07	19.07	0.64%	5,854
Jan 22, 2026	19.00	19.05	18.95	18.95	18.95	0.58%	2,619
Jan 21, 2026	18.86	19.01	18.69	18.84	18.84	2.59%	2,593
Jan 20, 2026	18.41	18.41	18.27	18.36	18.36	-0.78%	1,351
Jan 16, 2026	18.51	18.54	18.51	18.51	18.50	0.84%	863
Jan 15, 2026	18.35	18.35	18.35	18.35	18.35	1.13%	200
Jan 14, 2026	18.11	18.15	18.11	18.15	18.15	-0.38%	417
Jan 13, 2026	18.51	18.51	18.22	18.22	18.22	-1.59%	1,964
Jan 12, 2026	18.55	18.55	18.51	18.51	18.51	0.51%	957
Jan 9, 2026	18.44	18.49	18.42	18.42	18.42	1.29%	1,354
Jan 8, 2026	18.24	18.29	18.17	18.18	18.18	-0.13%	1,376
Jan 7, 2026	18.20	18.23	18.18	18.21	18.21	1.05%	1,057
Jan 6, 2026	17.99	18.02	17.97	18.02	18.01	1.66%	2,370
Jan 5, 2026	17.61	17.74	17.54	17.72	17.72	2.80%	5,235
Jan 2, 2026	17.24	17.24	17.24	17.24	17.24	2.04%	27
Dec 31, 2025	17.10	17.10	16.89	16.89	16.89	-0.68%	1,958
Dec 30, 2025	17.08	17.08	16.98	17.01	17.01	-0.26%	331
Dec 29, 2025	17.06	17.11	17.03	17.05	17.05	-1.90%	1,579
Dec 26, 2025	17.40	17.43	17.35	17.39	17.39	1.28%	1,654
Dec 24, 2025	17.21	17.21	17.17	17.17	17.17	0.79%	335
Dec 23, 2025	16.98	17.03	16.93	17.03	17.03	-0.23%	857
Dec 22, 2025	17.02	17.07	17.02	17.07	17.07	1.69%	2,736
Dec 19, 2025	16.87	16.87	16.77	16.79	16.79	1.36%	4,907
Dec 18, 2025	16.59	16.68	16.56	16.56	16.56	0.45%	1,558
Dec 17, 2025	16.49	16.49	16.49	16.49	16.49	-0.29%	332
Dec 16, 2025	16.54	16.54	16.54	16.54	16.54	-0.96%	131
Dec 15, 2025	16.70	16.70	16.70	16.70	16.70	-0.33%	174
Dec 12, 2025	16.58	16.91	16.58	16.75	16.75	0.28%	578
Dec 11, 2025	16.75	16.77	16.71	16.71	16.69	0.03%	1,039
Dec 10, 2025	16.67	16.74	16.67	16.70	16.68	-0.12%	807
Dec 9, 2025	16.78	16.78	16.67	16.72	16.70	0.03%	1,404