IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	22.24	22.25	21.90	22.25	-	-	379
Jun 9, 2026	22.76	22.93	22.10	22.25	22.25	-2.20%	3,390
Jun 8, 2026	22.43	22.76	22.43	22.76	22.76	3.41%	3,710
Jun 5, 2026	22.93	22.93	21.99	22.01	22.01	-6.01%	3,227
Jun 4, 2026	23.15	23.49	23.15	23.41	23.41	-1.12%	2,416
Jun 3, 2026	23.57	23.82	23.57	23.68	23.68	0.43%	9,932
Jun 2, 2026	23.54	23.65	23.28	23.58	23.57	1.59%	3,321
Jun 1, 2026	22.87	23.21	22.87	23.21	23.21	2.55%	871
May 29, 2026	22.73	22.73	22.52	22.63	22.63	0.42%	3,625
May 28, 2026	22.14	22.54	22.14	22.54	22.54	2.04%	1,154
May 27, 2026	22.38	22.38	22.09	22.09	22.09	-2.79%	2,956
May 26, 2026	21.75	22.80	21.75	22.72	22.72	5.02%	12,107
May 22, 2026	21.57	21.75	21.57	21.63	21.63	-0.28%	3,203
May 21, 2026	21.41	21.74	21.41	21.69	21.69	1.98%	544
May 20, 2026	21.04	21.27	20.95	21.27	21.27	0.99%	1,273
May 19, 2026	20.92	21.11	20.79	21.06	21.06	-1.99%	1,183
May 18, 2026	21.78	21.85	21.49	21.49	21.49	-0.11%	2,473
May 15, 2026	21.48	21.58	21.48	21.52	21.52	0.16%	1,800
May 14, 2026	21.51	21.60	21.48	21.48	21.48	-2.52%	419
May 13, 2026	21.82	22.04	21.82	22.04	22.04	3.16%	3,639
May 12, 2026	21.65	21.65	20.90	21.36	21.36	-4.02%	10,981
May 11, 2026	22.15	22.26	22.10	22.26	22.26	-1.09%	4,046
May 8, 2026	22.22	22.52	22.16	22.50	22.50	1.55%	3,144
May 7, 2026	22.32	22.41	21.87	22.16	22.16	-3.31%	4,983
May 6, 2026	22.33	22.99	22.22	22.92	22.92	6.61%	26,375
May 5, 2026	21.15	21.50	19.24	21.50	21.50	0.39%	13,119
May 4, 2026	21.07	21.47	21.06	21.41	21.41	0.81%	5,043
May 1, 2026	20.83	21.24	20.83	21.24	21.24	0.42%	860
Apr 30, 2026	20.89	21.15	20.89	21.15	21.15	2.29%	957
Apr 29, 2026	20.60	20.68	20.55	20.68	20.68	0.12%	2,666
Apr 28, 2026	20.69	20.69	20.64	20.66	20.66	-2.35%	669
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	-0.11%	4,129
Apr 20, 2026	20.87	20.87	20.80	20.80	20.80	-1.50%	953
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%	5,517
Apr 9, 2026	19.87	20.00	19.78	20.00	20.00	0.20%	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	-0.34%	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	-1.72%	739
Apr 1, 2026	18.83	18.84	18.76	18.84	18.84	3.33%	1,883
Mar 31, 2026	17.83	18.23	17.79	18.23	18.23	3.24%	4,641