Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	36.02	36.36	35.40	35.44	35.44	-1.50%	43,115
Oct 9, 2025	36.70	37.06	35.98	35.98	35.98	-1.96%	23,079
Oct 8, 2025	36.10	36.98	35.96	36.70	36.70	0.82%	35,942
Oct 7, 2025	36.50	36.68	36.18	36.40	36.40	-0.38%	25,128
Oct 6, 2025	37.08	37.08	35.36	36.54	36.54	-1.51%	64,119
Oct 3, 2025	37.26	37.30	36.66	37.10	37.10	-0.43%	34,880
Oct 2, 2025	37.32	37.54	37.04	37.26	37.26	0.59%	48,737
Oct 1, 2025	37.70	37.78	37.00	37.04	37.04	-2.17%	41,433
Sep 30, 2025	37.54	38.10	37.54	37.86	37.86	0.69%	55,652
Sep 29, 2025	36.80	37.96	36.66	37.60	37.60	3.24%	57,796
Sep 26, 2025	36.56	36.66	36.16	36.42	36.42	-0.05%	48,211
Sep 25, 2025	36.62	36.66	36.00	36.44	36.44	-0.55%	49,289
Sep 24, 2025	37.16	37.20	36.60	36.64	36.64	-1.35%	100,651
Sep 23, 2025	37.22	37.80	37.00	37.14	37.14	-0.11%	39,787
Sep 22, 2025	37.00	37.32	36.50	37.18	37.18	0.49%	47,305