IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	13.40	13.40	13.40	13.40	13.38	0.83%	141
Mar 6, 2025	13.41	13.41	13.29	13.29	13.27	-1.14%	994
Mar 5, 2025	13.30	13.45	13.30	13.44	13.42	3.31%	2,847
Mar 4, 2025	13.01	13.01	12.86	13.01	12.99	-1.54%	2,429
Mar 3, 2025	13.31	13.31	13.21	13.21	13.20	0.72%	767
Feb 28, 2025	13.12	13.12	13.12	13.12	13.10	-2.95%	368
Feb 27, 2025	13.60	13.60	13.51	13.51	13.50	-0.79%	657
Feb 26, 2025	13.64	13.64	13.62	13.62	13.61	0.02%	539
Feb 25, 2025	13.62	13.62	13.62	13.62	13.60	0.31%	310
Feb 24, 2025	13.58	13.60	13.53	13.58	13.56	-0.51%	2,464
Feb 21, 2025	13.66	13.69	13.65	13.65	13.63	1.00%	680
Feb 20, 2025	13.47	13.55	13.47	13.51	13.50	-0.26%	945
Feb 19, 2025	13.55	13.55	13.55	13.55	13.53	-0.16%	57
Feb 18, 2025	13.57	13.57	13.57	13.57	13.55	1.28%	221
Feb 14, 2025	13.43	13.43	13.35	13.40	13.38	1.66%	918
Feb 13, 2025	13.09	13.18	13.07	13.18	13.16	0.66%	1,178
Feb 12, 2025	13.00	13.12	13.00	13.09	13.08	-0.40%	1,491
Feb 11, 2025	13.12	13.14	13.12	13.14	13.13	-0.33%	386
Feb 10, 2025	13.17	13.19	13.17	13.19	13.17	0.93%	472
Feb 7, 2025	13.03	13.08	13.03	13.07	13.05	-1.02%	945
Feb 6, 2025	13.18	13.21	13.18	13.20	13.19	1.11%	849
Feb 5, 2025	13.05	13.12	13.00	13.06	13.04	-0.75%	6,515
Feb 4, 2025	13.11	13.22	13.11	13.15	13.14	2.36%	2,468
Feb 3, 2025	12.85	12.92	12.85	12.85	12.84	-1.15%	3,718
Jan 31, 2025	13.17	13.17	13.00	13.00	12.99	-1.14%	1,925
Jan 30, 2025	13.17	13.17	13.15	13.15	13.14	0.34%	793
Jan 29, 2025	13.11	13.11	13.11	13.11	13.09	0.11%	162
Jan 28, 2025	13.15	13.15	12.96	13.09	13.08	0.21%	1,653
Jan 27, 2025	13.08	13.08	13.06	13.06	13.05	0.31%	466
Jan 24, 2025	13.03	13.03	13.02	13.02	13.01	0.28%	1,635
Jan 23, 2025	12.98	12.99	12.95	12.99	12.97	0.64%	349
Jan 22, 2025	12.97	12.97	12.90	12.90	12.89	0.05%	666
Jan 21, 2025	12.91	12.91	12.90	12.90	12.88	0.51%	615
Jan 17, 2025	12.85	12.85	12.79	12.83	12.82	1.30%	706
Jan 16, 2025	12.62	12.67	12.62	12.67	12.65	-0.39%	1,799