Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	33.36	33.68	33.36	33.58	33.58	-	93,011
Dec 18, 2025	32.88	33.58	32.88	33.58	33.58	1.88%	32,019
Dec 17, 2025	33.34	33.34	32.40	32.96	32.96	-1.14%	51,328
Dec 16, 2025	33.76	33.88	33.26	33.34	33.34	-0.77%	71,004
Dec 15, 2025	33.00	33.82	32.94	33.60	33.60	1.82%	74,318
Dec 12, 2025	32.54	33.20	32.32	33.00	33.00	1.48%	55,000
Dec 11, 2025	31.86	32.54	31.52	32.52	32.52	2.26%	43,132
Dec 10, 2025	31.74	31.94	31.10	31.80	31.80	-1.85%	109,027
Dec 9, 2025	32.24	32.58	32.10	32.40	32.40	1.12%	85,392
Dec 8, 2025	31.98	32.14	31.70	32.04	32.04	0.19%	37,027
Dec 5, 2025	31.90	32.32	31.76	31.98	31.98	0.31%	32,217
Dec 4, 2025	31.80	32.14	31.66	31.88	31.88	0.50%	45,813
Dec 3, 2025	31.82	32.18	31.58	31.72	31.72	-0.50%	31,999
Dec 2, 2025	32.02	32.46	31.80	31.88	31.88	-0.99%	31,490
Dec 1, 2025	31.76	32.28	31.74	32.20	32.20	0.37%	54,719
Nov 28, 2025	31.68	32.22	31.64	32.08	32.08	1.07%	42,570
Nov 27, 2025	31.50	31.90	31.50	31.74	31.74	0.38%	53,100
Nov 26, 2025	31.64	31.82	31.40	31.62	31.62	-0.06%	52,644
Nov 25, 2025	31.10	31.64	31.10	31.64	31.64	1.80%	69,003
Nov 24, 2025	31.30	31.78	31.08	31.08	31.08	-0.45%	162,757
Nov 21, 2025	31.10	31.46	30.86	31.22	31.22	0.19%	104,448
Nov 20, 2025	31.60	31.68	31.16	31.16	31.16	-0.64%	57,155
Nov 19, 2025	32.06	32.16	31.36	31.36	31.36	-2.31%	67,918
Nov 18, 2025	32.00	32.28	31.58	32.10	32.10	-0.62%	132,484
Nov 17, 2025	32.30	32.58	32.10	32.30	32.30	-0.06%	36,272
Nov 14, 2025	32.18	32.32	31.52	32.32	32.32	0.25%	43,559
Nov 13, 2025	32.56	32.70	32.06	32.24	32.24	-1.23%	60,985
Nov 12, 2025	32.32	32.80	32.22	32.64	32.64	1.18%	43,701
Nov 11, 2025	31.96	32.30	31.92	32.26	32.26	0.94%	32,957
Nov 10, 2025	32.06	32.46	31.96	31.96	31.96	0.82%	31,364
Nov 7, 2025	31.90	32.08	31.46	31.70	31.70	-0.19%	49,623
Nov 6, 2025	32.18	32.38	31.76	31.76	31.76	-1.67%	45,244
Nov 5, 2025	32.00	32.52	31.86	32.30	32.30	0.06%	66,869
Nov 4, 2025	33.00	33.08	32.28	32.28	32.28	-2.77%	114,755
Nov 3, 2025	33.26	33.64	33.14	33.20	33.20	-0.12%	29,264
Oct 31, 2025	33.14	33.44	33.12	33.24	33.24	-	51,469
Oct 30, 2025	33.62	33.62	33.08	33.24	33.24	-1.48%	70,151
Oct 29, 2025	33.96	34.16	33.74	33.74	33.74	-0.47%	44,844
Oct 28, 2025	33.76	33.90	33.52	33.90	33.90	-0.24%	52,009
Oct 27, 2025	34.06	34.52	33.72	33.98	33.98	-0.18%	60,871
Oct 24, 2025	34.50	34.76	33.86	34.04	34.04	0.24%	91,828
Oct 23, 2025	34.50	35.50	33.00	33.96	33.96	-6.81%	196,995
Oct 22, 2025	36.48	36.88	36.14	36.44	36.44	-0.16%	71,821
Oct 21, 2025	36.16	36.68	35.90	36.50	36.50	1.33%	50,596
Oct 20, 2025	36.16	36.42	35.70	36.02	36.02	0.28%	97,584
Oct 17, 2025	35.16	36.30	35.06	35.92	35.92	1.30%	46,870
Oct 16, 2025	35.50	35.64	35.22	35.46	35.46	0.23%	55,428
Oct 15, 2025	35.30	35.88	35.16	35.38	35.38	1.38%	46,332
Oct 14, 2025	35.32	35.34	34.46	34.90	34.90	-1.97%	76,153
Oct 13, 2025	35.58	35.94	35.38	35.60	35.60	0.45%	30,053