Integrated Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	71.33	71.33	71.33	71.33	71.33	1.90%	402
Mar 25, 2026	67.28	70.00	67.28	70.00	70.00	1.97%	2,066
Mar 24, 2026	68.65	68.65	65.42	68.65	68.65	4.99%	7,554
Mar 23, 2026	65.42	65.42	65.30	65.39	65.39	4.94%	3,040
Mar 20, 2026	62.30	62.31	62.30	62.31	62.31	4.99%	757
Mar 19, 2026	60.63	60.63	55.01	59.35	59.35	2.77%	1,687
Mar 18, 2026	57.75	57.75	57.75	57.75	57.75	5.00%	2,384
Mar 17, 2026	55.48	55.48	55.00	55.00	55.00	4.09%	2,916
Mar 16, 2026	52.84	52.84	52.83	52.84	52.84	4.99%	968
Mar 13, 2026	48.50	50.33	48.50	50.33	50.33	4.99%	557
Mar 12, 2026	52.80	52.80	47.91	47.94	47.94	-4.88%	2,449
Mar 11, 2026	50.30	50.40	45.61	50.40	50.40	5.00%	2,537
Mar 10, 2026	48.19	50.00	47.72	48.00	48.00	0.59%	768
Mar 9, 2026	47.72	47.72	45.45	47.72	47.72	4.99%	13,599
Mar 6, 2026	43.72	45.45	43.68	45.45	45.45	4.99%	2,150
Mar 5, 2026	43.30	43.31	39.26	43.29	43.29	4.95%	1,354
Mar 4, 2026	39.29	41.25	39.29	41.25	41.25	4.99%	1,120
Mar 2, 2026	38.00	39.29	35.55	39.29	39.29	5.00%	690
Feb 27, 2026	37.42	37.42	33.88	37.42	37.42	4.99%	1,339
Feb 26, 2026	33.69	35.68	32.30	35.64	35.64	4.85%	9,608
Feb 25, 2026	34.04	34.04	33.17	33.99	33.99	4.84%	4,410
Feb 24, 2026	30.00	32.42	30.00	32.42	32.42	4.99%	5,691
Feb 23, 2026	30.88	30.88	30.88	30.88	30.88	5.00%	338
Feb 20, 2026	29.41	29.41	29.41	29.41	29.41	-4.98%	1
Feb 18, 2026	32.53	34.15	30.91	30.95	30.95	-4.86%	25
Feb 16, 2026	32.55	32.55	32.50	32.53	32.53	4.94%	2,010
Feb 13, 2026	31.03	31.03	31.00	31.00	31.00	4.87%	26
Feb 12, 2026	29.56	29.56	28.82	29.56	29.56	4.97%	212
Feb 11, 2026	25.48	28.16	25.48	28.16	28.16	5.00%	1,002
Feb 10, 2026	28.35	29.63	26.82	26.82	26.82	-4.96%	1,102
Feb 9, 2026	25.65	28.35	25.65	28.22	28.22	4.52%	989
Feb 6, 2026	27.00	27.00	27.00	27.00	27.00	-3.91%	1
Feb 3, 2026	28.10	28.10	28.10	28.10	28.10	0.32%	2
Feb 1, 2026	29.99	30.00	28.00	28.01	28.01	-3.01%	66,272
Jan 30, 2026	28.90	28.90	28.88	28.88	28.88	-5.00%	34,001
Jan 28, 2026	31.99	32.00	30.40	30.40	30.40	-4.97%	95
Jan 19, 2026	31.99	31.99	31.99	31.99	31.99	-	2
Jan 16, 2026	32.46	32.46	31.99	31.99	31.99	3.46%	35
Jan 14, 2026	32.54	32.54	30.92	30.92	30.92	-4.98%	13
Jan 13, 2026	31.89	32.54	31.89	32.54	32.54	-	2
Jan 12, 2026	32.54	32.54	32.54	32.54	32.54	-	1
Jan 9, 2026	32.54	32.54	32.54	32.54	32.54	-4.99%	9
Jan 8, 2026	34.25	34.25	34.25	34.25	34.25	5.00%	5
Jan 6, 2026	34.31	34.31	32.62	32.62	32.62	-4.95%	1,040
Jan 5, 2026	36.84	37.80	34.32	34.32	34.32	-4.98%	4,716
Jan 2, 2026	34.25	36.12	34.25	36.12	36.12	5.00%	1,950
Dec 31, 2025	34.40	34.40	34.40	34.40	34.40	-	3
Dec 30, 2025	34.40	34.50	34.40	34.40	34.40	-0.29%	70
Dec 29, 2025	35.38	35.38	34.50	34.50	34.50	-4.43%	5
Dec 26, 2025	36.10	36.10	36.10	36.10	36.10	-	6