IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	12.85	12.85	12.79	12.83	12.83	1.30%	706
Jan 16, 2025	12.62	12.67	12.62	12.67	12.67	-0.39%	1,799
Jan 15, 2025	12.71	12.71	12.71	12.71	12.71	0.78%	64
Jan 14, 2025	12.62	12.62	12.62	12.62	12.62	1.21%	105
Jan 13, 2025	12.47	12.47	12.47	12.47	12.47	-0.30%	236
Jan 10, 2025	12.56	12.56	12.50	12.50	12.50	-0.34%	521
Jan 8, 2025	12.59	12.59	12.55	12.55	12.55	-0.28%	1,234
Jan 7, 2025	12.61	12.61	12.58	12.58	12.58	0.66%	414
Jan 6, 2025	12.55	12.55	12.50	12.50	12.50	1.93%	763
Jan 3, 2025	12.28	12.28	12.26	12.26	12.26	-	603
Jan 2, 2025	12.26	12.26	12.26	12.26	12.26	0.36%	194
Dec 31, 2024	12.39	12.39	12.14	12.22	12.22	-0.65%	2,578
Dec 30, 2024	12.29	12.30	12.28	12.30	12.30	-0.28%	965
Dec 27, 2024	12.38	12.38	12.33	12.33	12.33	-0.72%	740
Dec 26, 2024	12.42	12.42	12.42	12.42	12.42	0.20%	669
Dec 24, 2024	12.39	12.40	12.39	12.40	12.40	-0.05%	114
Dec 23, 2024	12.40	12.40	12.40	12.40	12.40	-0.16%	218
Dec 20, 2024	12.42	12.42	12.35	12.42	12.42	0.37%	1,976
Dec 19, 2024	12.44	12.44	12.38	12.38	12.38	1.02%	441
Dec 18, 2024	12.51	12.51	12.25	12.25	12.25	-1.65%	757
Dec 17, 2024	12.52	12.52	12.46	12.46	12.46	-0.30%	1,271
Dec 16, 2024	12.44	12.54	12.44	12.49	12.49	-0.61%	391
Dec 13, 2024	12.55	12.57	12.55	12.57	12.57	-0.60%	776
Dec 12, 2024	12.72	12.72	12.65	12.65	12.64	-0.71%	167
Dec 11, 2024	12.72	12.74	12.72	12.74	12.73	0.67%	241
Dec 10, 2024	12.88	12.88	12.65	12.65	12.64	-2.80%	660
Dec 9, 2024	13.02	13.13	13.02	13.02	13.01	0.82%	581
Dec 6, 2024	12.82	12.91	12.77	12.91	12.90	3.15%	6,051
Dec 5, 2024	12.58	12.58	12.52	12.52	12.51	0.04%	1,134
Dec 4, 2024	12.51	12.51	12.51	12.51	12.50	0.72%	210
Dec 3, 2024	12.42	12.42	12.42	12.42	12.41	-0.40%	167
Dec 2, 2024	12.44	12.47	12.44	12.47	12.46	0.47%	167
Nov 29, 2024	12.38	12.41	12.38	12.41	12.41	1.71%	567
Nov 27, 2024	12.23	12.23	12.16	12.20	12.20	0.93%	856
Nov 26, 2024	12.08	12.09	12.08	12.09	12.08	-0.41%	1,045
Nov 25, 2024	12.20	12.21	12.14	12.14	12.13	-0.08%	2,216
Nov 22, 2024	12.16	12.19	12.10	12.15	12.14	-0.04%	1,642
Nov 21, 2024	12.14	12.16	12.13	12.16	12.15	-0.53%	960
Nov 20, 2024	12.22	12.24	12.20	12.22	12.21	-0.71%	1,931
Nov 19, 2024	12.29	12.31	12.29	12.31	12.30	0.31%	482
Nov 18, 2024	12.27	12.27	12.27	12.27	12.26	0.41%	366
Nov 15, 2024	12.24	12.24	12.22	12.22	12.21	-0.53%	801
Nov 14, 2024	12.44	12.44	12.29	12.29	12.28	-0.93%	873
Nov 13, 2024	12.43	12.43	12.40	12.40	12.39	-0.88%	1,440
Nov 12, 2024	12.51	12.51	12.51	12.51	12.50	-0.83%	242
Nov 11, 2024	12.66	12.66	12.60	12.62	12.61	1.12%	753
Nov 8, 2024	12.56	12.60	12.48	12.48	12.47	-0.25%	941
Nov 7, 2024	12.47	12.51	12.40	12.51	12.50	1.98%	2,319
Nov 6, 2024	12.27	12.30	12.26	12.26	12.26	-1.03%	766
Nov 5, 2024	12.40	12.40	12.39	12.39	12.38	0.76%	577
Nov 4, 2024	12.31	12.31	12.27	12.30	12.29	-0.15%	729
Nov 1, 2024	12.34	12.35	12.30	12.32	12.31	-0.46%	493
Oct 31, 2024	12.40	12.40	12.37	12.37	12.37	-0.98%	265
Oct 30, 2024	12.50	12.50	12.50	12.50	12.49	0.21%	145
Oct 29, 2024	12.50	12.50	12.47	12.47	12.46	-0.01%	264
Oct 28, 2024	12.51	12.51	12.47	12.47	12.46	-0.37%	2,468
Oct 25, 2024	12.53	12.55	12.48	12.52	12.51	0.08%	5,562
Oct 24, 2024	12.46	12.51	12.46	12.51	12.50	-0.07%	611
Oct 23, 2024	12.55	12.55	12.52	12.52	12.51	-1.34%	155
Oct 22, 2024	12.64	12.74	12.64	12.69	12.68	1.01%	335
Oct 21, 2024	12.65	12.65	12.54	12.56	12.55	-1.08%	597
Oct 18, 2024	12.71	12.71	12.66	12.70	12.69	1.60%	431
Oct 17, 2024	12.51	12.51	12.47	12.50	12.49	-0.56%	1,260
Oct 16, 2024	12.66	12.67	12.57	12.57	12.56	0.15%	1,517
Oct 15, 2024	12.55	12.55	12.55	12.55	12.54	-2.32%	104
Oct 14, 2024	12.84	12.84	12.82	12.84	12.84	0.88%	1,430
Oct 11, 2024	12.70	12.73	12.52	12.73	12.73	0.15%	1,669
Oct 10, 2024	12.71	12.71	12.71	12.71	12.71	-0.80%	67
Oct 9, 2024	12.75	12.82	12.75	12.82	12.81	-0.66%	256
Oct 8, 2024	13.00	13.00	12.90	12.90	12.89	-2.97%	24,288
Oct 7, 2024	13.41	13.41	13.25	13.30	13.29	0.68%	647
Oct 4, 2024	13.22	13.22	13.21	13.21	13.20	1.79%	614
Oct 3, 2024	13.05	13.05	12.97	12.97	12.97	-2.42%	2,430
Oct 2, 2024	13.29	13.30	13.24	13.30	13.29	0.11%	942
Oct 1, 2024	13.22	13.28	13.22	13.28	13.27	0.56%	491
Sep 30, 2024	13.21	13.21	13.21	13.21	13.20	-0.35%	120
Sep 27, 2024	13.25	13.25	13.25	13.25	13.25	0.06%	54
Sep 26, 2024	13.22	13.25	13.22	13.25	13.24	4.14%	1,439
Sep 25, 2024	12.87	12.87	12.72	12.72	12.71	-1.23%	416
Sep 24, 2024	12.73	12.88	12.73	12.88	12.87	3.18%	537
Sep 23, 2024	12.49	12.65	12.48	12.48	12.47	1.23%	3,679
Sep 20, 2024	12.61	12.63	12.33	12.33	12.32	-6.31%	2,866
Sep 19, 2024	13.18	13.18	13.16	13.16	13.15	2.56%	318
Sep 18, 2024	12.85	12.97	12.81	12.83	12.82	-1.08%	1,014
Sep 17, 2024	12.97	12.97	12.97	12.97	12.96	-0.27%	20
Sep 16, 2024	13.01	13.01	13.01	13.01	13.00	0.27%	118
Sep 13, 2024	13.03	13.08	12.94	12.97	12.96	-0.43%	936
Sep 12, 2024	12.95	13.03	12.95	13.03	13.00	1.13%	216
Sep 11, 2024	12.75	12.88	12.75	12.88	12.86	0.93%	153
Sep 10, 2024	12.71	12.76	12.68	12.76	12.74	-0.19%	37,957
Sep 9, 2024	12.79	12.79	12.79	12.79	12.76	-0.37%	207
Sep 6, 2024	12.83	12.83	12.83	12.83	12.81	-1.53%	17
Sep 5, 2024	13.03	13.03	13.03	13.03	13.01	-0.64%	111
Sep 4, 2024	13.12	13.12	13.12	13.12	13.09	0.93%	48
Sep 3, 2024	12.99	12.99	12.99	12.99	12.97	-2.59%	156
Aug 30, 2024	13.34	13.34	13.34	13.34	13.31	0.26%	34
Aug 29, 2024	13.38	13.38	13.31	13.31	13.28	0.91%	231
Aug 28, 2024	13.16	13.19	13.16	13.19	13.16	-0.60%	297
Aug 27, 2024	13.26	13.27	13.24	13.27	13.24	0.99%	567
Aug 26, 2024	13.24	13.24	13.14	13.14	13.11	-0.34%	517