IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.22	12.24	12.20	12.22	12.22	-0.71%	1,931
Nov 19, 2024	12.29	12.31	12.29	12.31	12.31	0.31%	482
Nov 18, 2024	12.27	12.27	12.27	12.27	12.27	0.41%	366
Nov 15, 2024	12.24	12.24	12.22	12.22	12.22	-0.53%	801
Nov 14, 2024	12.44	12.44	12.29	12.29	12.29	-0.93%	873
Nov 13, 2024	12.43	12.43	12.40	12.40	12.40	-0.88%	1,440
Nov 12, 2024	12.51	12.51	12.51	12.51	12.51	-0.83%	242
Nov 11, 2024	12.66	12.66	12.60	12.62	12.62	1.12%	753
Nov 8, 2024	12.56	12.60	12.48	12.48	12.48	-0.25%	941
Nov 7, 2024	12.47	12.51	12.40	12.51	12.51	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	12.39	0.76%	577
Nov 4, 2024	12.31	12.31	12.27	12.30	12.30	-0.15%	729
Nov 1, 2024	12.34	12.35	12.30	12.32	12.32	-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	12.50	0.21%	145
Oct 29, 2024	12.50	12.50	12.47	12.47	12.47	-0.01%	264
Oct 28, 2024	12.51	12.51	12.47	12.47	12.47	-0.37%	2,468
Oct 25, 2024	12.53	12.55	12.48	12.52	12.52	0.08%	5,562
Oct 24, 2024	12.46	12.51	12.46	12.51	12.51	-0.07%	611
Oct 23, 2024	12.55	12.55	12.52	12.52	12.52	-1.34%	155
Oct 22, 2024	12.64	12.74	12.64	12.69	12.69	1.01%	335
Oct 21, 2024	12.65	12.65	12.54	12.56	12.56	-1.08%	597
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%	1,260
Oct 16, 2024	12.66	12.67	12.57	12.57	12.57	0.15%	1,517
Oct 15, 2024	12.55	12.55	12.55	12.55	12.55	-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	12.82	-0.66%	256
Oct 8, 2024	13.00	13.00	12.90	12.90	12.90	-2.97%	24,288
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	1.79%	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	13.30	0.11%	942
Oct 1, 2024	13.22	13.28	13.22	13.28	13.28	0.56%	491
Sep 30, 2024	13.21	13.21	13.21	13.21	13.21	-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	13.25	4.14%	1,439
Sep 25, 2024	12.87	12.87	12.72	12.72	12.72	-1.23%	416
Sep 24, 2024	12.73	12.88	12.73	12.88	12.88	3.18%	537
Sep 23, 2024	12.49	12.65	12.48	12.48	12.48	1.23%	3,679
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	2.56%	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	-0.27%	20
Sep 16, 2024	13.01	13.01	13.01	13.01	13.01	0.27%	118
Sep 13, 2024	13.03	13.08	12.94	12.97	12.97	-0.43%	936
Sep 12, 2024	12.95	13.03	12.95	13.03	13.01	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	12.77	-0.37%	207
Sep 6, 2024	12.83	12.83	12.83	12.83	12.82	-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	13.10	0.93%	48
Sep 3, 2024	12.99	12.99	12.99	12.99	12.98	-2.59%	156
Aug 30, 2024	13.34	13.34	13.34	13.34	13.32	0.26%	34
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%	297
Aug 27, 2024	13.26	13.27	13.24	13.27	13.25	0.99%	567
Aug 26, 2024	13.24	13.24	13.14	13.14	13.12	-0.34%	517
Aug 23, 2024	13.08	13.18	13.08	13.18	13.16	1.25%	459
Aug 22, 2024	13.04	13.04	13.02	13.02	13.00	-1.50%	225
Aug 21, 2024	13.23	13.26	13.22	13.22	13.20	0.99%	979
Aug 20, 2024	13.09	13.09	13.09	13.09	13.07	-0.30%	263
Aug 19, 2024	13.08	13.14	13.08	13.13	13.11	1.94%	684
Aug 16, 2024	12.94	12.94	12.88	12.88	12.86	-0.28%	431
Aug 15, 2024	12.91	12.91	12.91	12.91	12.89	1.94%	54
Aug 14, 2024	12.79	12.79	12.67	12.67	12.65	1.28%	362
Aug 13, 2024	12.52	12.52	12.51	12.51	12.49	1.37%	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%	757
Aug 8, 2024	12.24	12.27	12.19	12.24	12.22	0.70%	5,695
Aug 7, 2024	12.36	12.36	12.15	12.15	12.13	0.04%	475
Aug 6, 2024	12.13	12.15	12.13	12.15	12.13	1.21%	207
Aug 5, 2024	12.03	12.03	12.00	12.00	11.98	-3.77%	456
Aug 2, 2024	12.49	12.49	12.47	12.47	12.45	-0.83%	235
Aug 1, 2024	12.58	12.58	12.58	12.58	12.56	-1.99%	68
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	-0.67%	299
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	0.73%	506
Jul 25, 2024	12.58	12.67	12.58	12.62	12.61	-1.56%	654
Jul 24, 2024	12.82	12.82	12.82	12.82	12.81	-0.94%	69
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	-0.35%	2,849
Jul 17, 2024	13.16	13.20	13.16	13.18	13.16	-0.86%	1,034
Jul 16, 2024	13.28	13.30	13.28	13.30	13.28	0.30%	476
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	0.26%	174
Jul 11, 2024	13.46	13.52	13.46	13.49	13.47	1.62%	1,786
Jul 10, 2024	13.33	13.33	13.26	13.28	13.26	0.87%	306
Jul 9, 2024	13.18	13.22	13.16	13.16	13.14	-0.22%	359
Jul 8, 2024	13.41	13.41	13.19	13.19	13.17	-2.67%	696
Jul 5, 2024	13.43	13.55	13.43	13.55	13.53	1.64%	949
Jul 3, 2024	13.33	13.43	13.31	13.33	13.32	2.21%	6,169
Jul 2, 2024	13.05	13.05	13.05	13.05	13.03	-0.53%	168