Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	34.80	35.22	34.80	35.16	35.16	0.80%	111,131
Jul 10, 2026	33.98	35.00	33.98	34.88	34.88	3.26%	54,588
Jul 9, 2026	33.52	34.10	33.52	33.78	33.78	0.48%	44,301
Jul 8, 2026	34.32	34.36	33.46	33.62	33.62	-2.21%	48,492
Jul 7, 2026	34.46	34.78	34.14	34.38	34.38	0.23%	57,369
Jul 6, 2026	34.52	35.22	34.08	34.30	34.30	-0.17%	104,344
Jul 3, 2026	34.46	34.62	34.22	34.36	34.36	0.23%	45,627
Jul 2, 2026	34.10	34.48	34.10	34.28	34.28	0.65%	52,640
Jul 1, 2026	33.22	34.12	32.80	34.06	34.06	3.71%	78,228
Jun 30, 2026	35.50	35.56	34.80	34.84	32.84	-2.13%	91,998
Jun 29, 2026	35.46	35.94	35.44	35.60	33.56	0.85%	58,809
Jun 26, 2026	34.36	35.30	34.08	35.30	33.27	2.38%	68,049
Jun 25, 2026	34.68	34.90	34.06	34.48	32.50	-1.49%	75,409
Jun 24, 2026	36.28	36.28	34.44	35.00	32.99	-2.99%	93,977
Jun 23, 2026	37.02	37.06	35.82	36.08	34.01	-2.75%	67,943
Jun 22, 2026	38.00	38.10	37.10	37.10	34.97	-1.96%	56,605
Jun 19, 2026	37.88	38.20	37.74	37.84	35.67	0.26%	74,508
Jun 18, 2026	38.20	38.20	37.44	37.74	35.57	-1.72%	61,793
Jun 17, 2026	38.62	38.68	38.20	38.40	36.20	-0.88%	36,494
Jun 16, 2026	38.60	39.00	38.10	38.74	36.52	0.16%	73,203
Jun 15, 2026	39.10	39.42	38.28	38.68	36.46	0.16%	54,065
Jun 12, 2026	38.68	39.20	38.38	38.62	36.40	0.84%	45,028
Jun 11, 2026	38.32	38.92	37.80	38.30	36.10	-1.24%	64,725
Jun 10, 2026	38.54	39.16	38.26	38.78	36.55	0.57%	40,048
Jun 9, 2026	39.06	39.64	38.50	38.56	36.35	-0.98%	48,297
Jun 8, 2026	38.30	39.20	38.24	38.94	36.70	0.52%	52,125
Jun 5, 2026	38.70	40.12	38.70	38.74	36.52	-0.36%	65,117
Jun 4, 2026	37.38	39.04	37.36	38.88	36.65	3.68%	71,449
Jun 3, 2026	38.70	38.82	37.50	37.50	35.35	-2.90%	56,433
Jun 2, 2026	39.62	40.04	38.50	38.62	36.40	-2.13%	94,096
Jun 1, 2026	39.22	39.56	38.34	39.46	37.19	1.70%	89,945
May 29, 2026	38.14	39.36	38.14	38.80	36.57	1.78%	133,416
May 28, 2026	37.34	38.18	37.34	38.12	35.93	1.28%	61,319
May 27, 2026	37.20	37.94	37.20	37.64	35.48	0.91%	55,691
May 26, 2026	36.90	37.58	36.90	37.30	35.16	0.59%	54,894
May 25, 2026	37.02	37.48	36.92	37.08	34.95	0.87%	40,131
May 22, 2026	36.60	37.02	36.46	36.76	34.65	1.27%	46,171
May 21, 2026	36.72	36.98	36.30	36.30	34.22	-1.09%	58,800
May 20, 2026	36.04	37.10	35.76	36.70	34.59	1.21%	70,229
May 19, 2026	36.46	37.46	36.06	36.26	34.18	-1.36%	64,885
May 18, 2026	35.70	36.96	35.50	36.76	34.65	0.77%	86,903
May 15, 2026	36.52	36.90	36.22	36.48	34.39	-1.03%	47,183
May 14, 2026	36.28	37.10	36.04	36.86	34.74	2.45%	39,019
May 13, 2026	36.04	36.40	35.96	35.98	33.91	-0.22%	70,242
May 12, 2026	36.50	36.66	36.06	36.06	33.99	-2.22%	46,760
May 11, 2026	37.30	37.50	36.76	36.88	34.76	-0.49%	39,505
May 8, 2026	36.80	37.42	36.80	37.06	34.93	0.38%	49,523
May 7, 2026	37.50	37.74	36.50	36.92	34.80	-1.76%	89,155
May 6, 2026	37.36	37.96	37.18	37.58	35.42	1.08%	67,268
May 5, 2026	36.90	37.24	36.64	37.18	35.05	1.03%	52,200