Integrated Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	117.05	117.05	112.55	117.00	117.00	1.92%	6,280
May 8, 2026	114.80	114.80	114.80	114.80	114.80	2.00%	7,822
May 7, 2026	112.55	112.55	112.55	112.55	112.55	1.99%	282
May 6, 2026	110.35	110.35	110.05	110.35	110.35	1.99%	1,294
May 5, 2026	108.20	108.20	108.00	108.20	108.20	1.98%	1,295
May 4, 2026	102.10	106.10	102.10	106.10	106.10	1.87%	10,666
Apr 30, 2026	107.29	107.29	104.00	104.15	104.15	-0.99%	1,944
Apr 29, 2026	105.16	105.19	103.13	105.19	105.19	2.00%	3,001
Apr 28, 2026	103.13	103.13	103.13	103.13	103.13	2.00%	2,115
Apr 27, 2026	101.11	101.11	101.11	101.11	101.11	2.00%	5,020
Apr 24, 2026	99.10	99.13	98.60	99.13	99.13	2.00%	3,560
Apr 23, 2026	97.19	97.19	97.19	97.19	97.19	1.99%	3,611
Apr 22, 2026	95.29	95.29	93.50	95.29	95.29	1.99%	8,443
Apr 21, 2026	93.42	93.43	93.42	93.43	93.43	2.00%	5,076
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