Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.48	35.50	35.00	35.12	35.12	-0.96%	62,612
Oct 1, 2026	35.18	35.98	34.60	35.46	35.46	0.11%	94,099
Sep 30, 2026	35.46	35.46	34.66	35.42	35.42	-0.67%	57,691
Sep 29, 2026	35.42	35.94	35.14	35.66	35.66	1.19%	60,460
Sep 28, 2026	35.30	35.88	35.24	35.24	35.24	-0.34%	46,062
Sep 25, 2026	35.14	35.36	34.92	35.36	35.36	0.63%	32,857
Sep 24, 2026	35.10	35.40	34.96	35.14	35.14	0.17%	52,085
Sep 23, 2026	35.34	35.40	34.84	35.08	35.08	-0.17%	40,931
Sep 22, 2026	34.62	35.40	34.60	35.14	35.14	1.44%	115,414
Sep 21, 2026	34.50	35.12	34.14	34.64	34.64	0.17%	69,379
Sep 18, 2026	34.72	34.72	33.78	34.58	34.58	-0.23%	166,189
Sep 17, 2026	34.80	34.98	34.56	34.66	34.66	0.29%	30,166
Sep 16, 2026	34.90	34.90	34.32	34.56	34.56	-1.54%	72,496
Sep 15, 2026	35.88	35.88	34.80	35.10	35.10	-2.72%	75,363
Sep 14, 2026	35.36	36.08	35.34	36.08	36.08	2.09%	73,319
Sep 11, 2026	35.96	36.00	35.32	35.34	35.34	-1.56%	52,489
Sep 10, 2026	35.56	35.96	35.50	35.90	35.90	1.58%	52,710
Sep 9, 2026	36.06	36.18	35.24	35.34	35.34	-2.00%	57,261
Sep 8, 2026	36.30	36.50	35.88	36.06	36.06	-0.44%	53,913
Sep 7, 2026	36.70	36.90	36.22	36.22	36.22	-1.63%	73,617
Sep 4, 2026	38.44	39.12	36.56	36.82	36.82	-6.88%	192,216
Sep 3, 2026	39.04	39.90	38.90	39.54	39.54	1.75%	74,077
Sep 2, 2026	38.80	38.86	38.26	38.86	38.86	-0.46%	53,827
Sep 1, 2026	38.58	39.04	37.86	39.04	39.04	1.14%	92,546
Aug 31, 2026	39.40	39.40	37.90	38.60	38.60	-2.03%	156,874
Aug 28, 2026	39.40	39.88	39.06	39.40	39.40	0.25%	72,374
Aug 27, 2026	39.28	39.50	38.94	39.30	39.30	0.56%	45,980
Aug 26, 2026	39.64	39.70	39.06	39.08	39.08	-1.16%	35,314
Aug 25, 2026	39.70	39.98	39.52	39.54	39.54	-1.30%	40,352
Aug 24, 2026	39.00	40.08	38.80	40.06	40.06	2.77%	90,009
Aug 21, 2026	38.64	38.98	38.28	38.98	38.98	0.62%	97,823
Aug 20, 2026	38.52	39.00	38.34	38.74	38.74	0.68%	50,839
Aug 19, 2026	38.60	38.68	38.06	38.48	38.48	-0.41%	49,275
Aug 18, 2026	38.54	38.82	37.92	38.64	38.64	-0.72%	43,417
Aug 17, 2026	39.08	39.20	38.58	38.92	38.92	-1.17%	48,154
Aug 14, 2026	38.94	39.60	38.64	39.38	39.38	1.76%	112,416
Aug 13, 2026	38.32	39.04	38.15	38.70	38.70	1.90%	220,245
Aug 12, 2026	38.40	38.60	37.92	37.98	37.98	-1.09%	79,293
Aug 11, 2026	38.88	38.90	37.90	38.40	38.40	-0.72%	89,288
Aug 10, 2026	39.92	39.96	38.58	38.68	38.68	-3.49%	104,530
Aug 7, 2026	39.90	40.26	39.60	40.08	40.08	1.06%	74,869
Aug 6, 2026	39.30	40.10	39.00	39.66	39.66	1.74%	106,701
Aug 5, 2026	38.96	39.20	38.54	38.98	38.98	0.21%	97,317
Aug 4, 2026	38.40	38.96	38.10	38.90	38.90	1.94%	88,897
Aug 3, 2026	36.18	38.16	36.06	38.16	38.16	6.77%	268,035
Jul 31, 2026	41.54	41.62	35.02	35.74	35.74	-14.21%	639,824
Jul 30, 2026	42.04	42.44	41.48	41.66	41.66	-2.34%	78,736
Jul 29, 2026	41.98	42.98	41.82	42.66	42.66	1.81%	130,415
Jul 28, 2026	40.36	41.90	40.36	41.90	41.90	3.82%	187,668
Jul 27, 2026	40.24	40.96	39.18	40.36	40.36	0.65%	108,388