Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.02	34.32	33.84	34.04	34.04	-1.33%	44,690
Apr 1, 2026	34.28	34.50	33.92	34.50	34.50	2.56%	46,625
Mar 31, 2026	34.20	34.42	33.50	33.64	33.64	-1.81%	52,486
Mar 30, 2026	33.62	34.26	33.38	34.26	34.26	1.72%	67,464
Mar 27, 2026	34.02	34.06	33.56	33.68	33.68	-0.71%	47,871
Mar 26, 2026	33.48	34.38	33.42	33.92	33.92	0.89%	62,979
Mar 25, 2026	33.94	34.30	33.22	33.62	33.62	-	79,601
Mar 24, 2026	34.00	34.62	33.54	33.62	33.62	-0.77%	67,434
Mar 23, 2026	32.98	34.86	32.84	33.88	33.88	1.01%	95,904
Mar 20, 2026	34.04	34.28	33.44	33.54	33.54	-1.47%	115,821
Mar 19, 2026	34.20	34.66	33.84	34.04	34.04	-0.76%	70,175
Mar 18, 2026	36.30	36.30	34.22	34.30	34.30	-5.25%	68,965
Mar 17, 2026	36.40	36.78	36.12	36.20	36.20	-0.66%	90,474
Mar 16, 2026	36.40	36.72	36.12	36.44	36.44	0.16%	85,104
Mar 13, 2026	35.30	36.72	35.20	36.38	36.38	1.96%	80,055
Mar 12, 2026	35.40	36.30	35.40	35.68	35.68	0.73%	79,719
Mar 11, 2026	35.50	35.90	34.84	35.42	35.42	-0.56%	94,279
Mar 10, 2026	36.20	36.46	35.50	35.62	35.62	-0.39%	78,614
Mar 9, 2026	35.74	36.30	35.22	35.76	35.76	-3.14%	99,922
Mar 6, 2026	36.20	36.98	36.04	36.92	36.92	3.13%	130,740
Mar 5, 2026	35.50	36.54	35.36	35.80	35.80	-0.22%	87,917
Mar 4, 2026	34.44	35.88	34.42	35.88	35.88	4.42%	101,440
Mar 3, 2026	34.00	34.48	33.72	34.36	34.36	0.06%	92,992
Mar 2, 2026	33.00	34.46	32.92	34.34	34.34	-0.35%	83,384
Feb 27, 2026	34.70	35.08	34.04	34.46	34.46	-2.16%	158,167
Feb 26, 2026	33.24	35.22	33.24	35.22	35.22	7.44%	159,569
Feb 25, 2026	30.80	33.16	30.76	32.78	32.78	7.40%	165,345
Feb 24, 2026	30.06	30.52	29.74	30.52	30.52	0.53%	76,612
Feb 23, 2026	31.02	31.76	30.36	30.36	30.36	-2.32%	83,099
Feb 20, 2026	30.34	31.20	30.18	31.08	31.08	2.51%	142,267
Feb 19, 2026	30.02	30.44	29.98	30.32	30.32	0.53%	63,451
Feb 18, 2026	30.00	30.36	29.78	30.16	30.16	0.53%	108,551
Feb 17, 2026	29.40	30.14	29.10	30.00	30.00	1.01%	110,819
Feb 16, 2026	31.38	31.38	29.70	29.70	29.70	-4.13%	79,052
Feb 13, 2026	30.86	31.38	30.74	30.98	30.98	0.06%	63,141
Feb 12, 2026	31.40	31.62	30.80	30.96	30.96	-0.96%	98,410
Feb 11, 2026	33.30	33.30	31.26	31.26	31.26	-6.41%	146,833
Feb 10, 2026	32.98	33.70	32.86	33.40	33.40	1.52%	69,856
Feb 9, 2026	33.04	33.46	32.84	32.90	32.90	-0.36%	54,124
Feb 6, 2026	33.30	33.36	32.56	33.02	33.02	-1.43%	71,694
Feb 5, 2026	34.18	34.30	33.34	33.50	33.50	-2.16%	41,937
Feb 4, 2026	34.76	35.12	33.84	34.24	34.24	-1.50%	100,107
Feb 3, 2026	35.82	35.82	34.76	34.76	34.76	-2.96%	100,641
Feb 2, 2026	35.84	35.86	35.22	35.82	35.82	-0.06%	49,926
Jan 30, 2026	35.70	35.98	35.42	35.84	35.84	1.07%	59,570
Jan 29, 2026	36.36	37.04	35.46	35.46	35.46	-0.95%	71,283
Jan 28, 2026	35.44	36.00	35.42	35.80	35.80	1.24%	36,807
Jan 27, 2026	36.00	36.54	35.36	35.36	35.36	-1.06%	65,784
Jan 26, 2026	35.64	35.78	35.12	35.74	35.74	0.90%	63,328
Jan 23, 2026	34.98	35.42	34.46	35.42	35.42	0.80%	72,461