Integrated Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	91.62	91.62	91.60	91.60	91.60	1.97%	3,261
Apr 17, 2026	89.83	89.83	89.83	89.83	89.83	2.00%	440
Apr 16, 2026	88.07	88.07	88.07	88.07	88.07	1.99%	1,107
Apr 15, 2026	86.35	86.35	86.35	86.35	86.35	2.00%	1,307
Apr 13, 2026	84.64	84.66	84.64	84.66	84.66	2.00%	1,324
Apr 10, 2026	83.44	83.51	83.00	83.00	83.00	1.37%	5,335
Apr 9, 2026	81.86	81.88	81.00	81.88	81.88	1.99%	1,793
Apr 8, 2026	80.25	80.28	80.00	80.28	80.28	1.97%	6,985
Apr 7, 2026	75.65	78.73	75.65	78.73	78.73	2.00%	2,690
Apr 6, 2026	77.19	77.19	77.19	77.19	77.19	2.00%	1,166
Apr 2, 2026	75.65	75.68	75.64	75.68	75.68	1.99%	4,066
Apr 1, 2026	74.20	74.20	74.19	74.20	74.20	1.99%	4,355
Mar 30, 2026	72.75	72.75	72.75	72.75	72.75	1.99%	2,108
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