IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.69	20.69	20.64	20.66	20.66	-2.35%	659
Apr 27, 2026	21.10	21.15	20.96	21.15	21.15	0.90%	1,425
Apr 24, 2026	20.74	20.97	20.70	20.97	20.97	0.74%	856
Apr 23, 2026	21.08	21.08	20.69	20.81	20.81	-1.00%	1,163
Apr 22, 2026	20.94	21.17	20.92	21.02	21.02	1.18%	1,795
Apr 21, 2026	20.92	21.17	20.77	20.78	20.78	-0.12%	4,127
Apr 20, 2026	20.87	20.87	20.80	20.80	20.80	-1.50%	950
Apr 17, 2026	21.11	21.23	21.08	21.12	21.12	0.07%	2,365
Apr 16, 2026	21.08	21.10	21.02	21.10	21.10	0.63%	1,673
Apr 15, 2026	21.00	21.03	20.81	20.97	20.97	-1.12%	6,734
Apr 14, 2026	21.04	21.25	21.01	21.21	21.21	2.38%	3,334
Apr 13, 2026	20.32	20.71	20.32	20.71	20.71	0.97%	3,713
Apr 10, 2026	20.00	20.61	20.00	20.52	20.52	2.60%	5,515
Apr 9, 2026	19.87	20.00	19.78	20.00	20.00	0.21%	2,530
Apr 8, 2026	20.00	20.00	19.88	19.95	19.95	6.44%	3,190
Apr 7, 2026	18.52	18.75	18.52	18.75	18.75	-0.33%	726
Apr 6, 2026	18.55	18.81	18.55	18.81	18.81	1.61%	2,500
Apr 2, 2026	18.53	18.53	18.51	18.51	18.51	-1.73%	739
Apr 1, 2026	18.83	18.84	18.76	18.84	18.84	3.34%	1,883
Mar 31, 2026	17.83	18.23	17.79	18.23	18.23	3.23%	4,641
Mar 30, 2026	17.77	17.84	17.61	17.66	17.66	0.73%	3,417
Mar 27, 2026	17.83	17.83	17.52	17.53	17.53	-1.03%	5,634
Mar 26, 2026	18.06	18.12	17.71	17.71	17.71	-4.99%	14,243
Mar 25, 2026	18.69	18.72	18.54	18.64	18.64	1.78%	3,700
Mar 24, 2026	17.79	18.35	17.75	18.32	18.32	0.94%	3,699
Mar 23, 2026	18.65	18.69	17.89	18.15	18.15	0.97%	6,623
Mar 20, 2026	18.36	18.36	17.97	17.97	17.97	-3.18%	426
Mar 19, 2026	18.17	18.63	18.04	18.56	18.56	-0.19%	6,267
Mar 18, 2026	18.77	18.82	18.60	18.60	18.60	-0.44%	1,995
Mar 17, 2026	19.19	19.19	18.68	18.68	18.68	-1.56%	1,649
Mar 16, 2026	19.01	19.01	18.95	18.98	18.98	3.19%	1,303
Mar 13, 2026	18.70	18.74	18.39	18.39	18.39	-2.18%	3,436
Mar 12, 2026	18.60	19.30	18.60	18.80	18.80	-1.61%	2,751
Mar 11, 2026	19.07	19.12	19.07	19.11	19.11	0.74%	4,454
Mar 10, 2026	18.84	19.12	18.84	18.97	18.97	1.55%	5,007
Mar 9, 2026	18.39	18.69	18.08	18.68	18.68	-3.71%	10,407
Mar 6, 2026	19.46	19.46	18.67	19.40	19.40	-8.33%	28,585
Mar 5, 2026	18.60	21.28	18.60	21.16	21.16	4.61%	11,807
Mar 4, 2026	19.46	20.23	18.96	20.23	20.23	6.44%	16,765
Mar 3, 2026	21.10	21.10	18.27	19.01	19.01	-9.06%	37,409
Mar 2, 2026	21.95	22.83	19.72	20.90	20.90	4.76%	42,932
Feb 27, 2026	20.21	20.21	19.74	19.95	19.95	-0.25%	10,907
Feb 26, 2026	20.46	20.46	19.76	20.00	20.00	-1.91%	30,053
Feb 25, 2026	20.49	20.49	20.20	20.39	20.39	-2.30%	31,663
Feb 24, 2026	21.53	21.53	18.41	20.87	20.87	4.42%	48,151
Feb 23, 2026	20.20	20.20	19.99	19.99	19.99	-1.52%	4,281
Feb 20, 2026	19.64	20.31	19.64	20.30	20.29	1.48%	5,275
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