IPOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,416
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
Feb 13, 2026	20.40	20.40	20.14	20.29	20.29	0.38%	9,578
Feb 12, 2026	19.33	20.68	19.33	20.21	20.21	4.59%	23,442
Feb 11, 2026	19.25	19.38	19.25	19.33	19.33	-0.50%	829
Feb 10, 2026	19.24	19.47	19.24	19.42	19.42	1.96%	5,861
Feb 9, 2026	19.21	19.43	18.74	19.05	19.05	0.95%	9,341
Feb 6, 2026	19.11	19.22	18.87	18.87	18.87	2.17%	4,235
Feb 5, 2026	18.53	18.53	18.47	18.47	18.47	-2.38%	1,053
Feb 4, 2026	18.99	19.05	18.89	18.92	18.92	1.01%	1,414
Feb 3, 2026	18.83	18.86	18.70	18.73	18.73	0.91%	2,044
Feb 2, 2026	18.60	18.78	18.50	18.56	18.56	-3.57%	4,497
Jan 30, 2026	19.46	19.46	19.23	19.25	19.25	0.15%	3,135
Jan 29, 2026	19.10	19.22	19.03	19.22	19.22	-1.85%	2,161
Jan 28, 2026	19.65	19.65	19.52	19.58	19.58	0.48%	1,186
Jan 27, 2026	19.45	19.49	19.45	19.49	19.49	1.63%	1,626
Jan 26, 2026	19.21	19.21	19.16	19.18	19.18	0.58%	3,101
Jan 23, 2026	18.83	19.25	18.83	19.07	19.07	0.64%	5,854
Jan 22, 2026	19.00	19.05	18.95	18.95	18.95	0.58%	2,619