Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.88	38.20	37.76	37.86	-	0.32%	6,574
Jun 18, 2026	38.20	38.20	37.44	37.74	37.74	-1.72%	61,793
Jun 17, 2026	38.62	38.68	38.20	38.40	38.40	-0.88%	36,494
Jun 16, 2026	38.60	39.00	38.10	38.74	38.74	0.16%	73,203
Jun 15, 2026	39.10	39.42	38.28	38.68	38.68	0.16%	54,065
Jun 12, 2026	38.68	39.20	38.38	38.62	38.62	0.84%	45,028
Jun 11, 2026	38.32	38.92	37.80	38.30	38.30	-1.24%	64,725
Jun 10, 2026	38.54	39.16	38.26	38.78	38.78	0.57%	40,048
Jun 9, 2026	39.06	39.64	38.50	38.56	38.56	-0.98%	48,297
Jun 8, 2026	38.30	39.20	38.24	38.94	38.94	0.52%	52,125
Jun 5, 2026	38.70	40.12	38.70	38.74	38.74	-0.36%	65,117
Jun 4, 2026	37.38	39.04	37.36	38.88	38.88	3.68%	71,449
Jun 3, 2026	38.70	38.82	37.50	37.50	37.50	-2.90%	56,433
Jun 2, 2026	39.62	40.04	38.50	38.62	38.62	-2.13%	94,096
Jun 1, 2026	39.22	39.56	38.34	39.46	39.46	1.70%	89,945
May 29, 2026	38.14	39.36	38.14	38.80	38.80	1.78%	133,416
May 28, 2026	37.34	38.18	37.34	38.12	38.12	1.28%	61,319
May 27, 2026	37.20	37.94	37.20	37.64	37.64	0.91%	55,691
May 26, 2026	36.90	37.58	36.90	37.30	37.30	0.59%	54,894
May 25, 2026	37.02	37.48	36.92	37.08	37.08	0.87%	40,131
May 22, 2026	36.60	37.02	36.46	36.76	36.76	1.27%	46,171
May 21, 2026	36.72	36.98	36.30	36.30	36.30	-1.09%	58,800
May 20, 2026	36.04	37.10	35.76	36.70	36.70	1.21%	70,229
May 19, 2026	36.46	37.46	36.06	36.26	36.26	-1.36%	64,885
May 18, 2026	35.70	36.96	35.50	36.76	36.76	0.77%	86,903
May 15, 2026	36.52	36.90	36.22	36.48	36.48	-1.03%	47,183
May 14, 2026	36.28	37.10	36.04	36.86	36.86	2.45%	39,019
May 13, 2026	36.04	36.40	35.96	35.98	35.98	-0.22%	70,242
May 12, 2026	36.50	36.66	36.06	36.06	36.06	-2.22%	46,760
May 11, 2026	37.30	37.50	36.76	36.88	36.88	-0.49%	39,505
May 8, 2026	36.80	37.42	36.80	37.06	37.06	0.38%	49,523
May 7, 2026	37.50	37.74	36.50	36.92	36.92	-1.76%	89,155
May 6, 2026	37.36	37.96	37.18	37.58	37.58	1.08%	67,268
May 5, 2026	36.90	37.24	36.64	37.18	37.18	1.03%	52,200
May 4, 2026	36.10	36.94	36.04	36.80	36.80	2.17%	57,895
Apr 30, 2026	35.52	36.28	35.48	36.02	36.02	1.58%	64,196
Apr 29, 2026	34.92	35.74	34.92	35.46	35.46	1.43%	48,967
Apr 28, 2026	34.94	35.28	34.94	34.96	34.96	0.06%	58,192
Apr 27, 2026	34.36	35.14	34.34	34.94	34.94	0.98%	52,409
Apr 24, 2026	34.94	35.00	34.50	34.60	34.60	0.23%	100,831
Apr 23, 2026	34.24	34.58	34.14	34.52	34.52	0.82%	90,301
Apr 22, 2026	33.80	34.24	33.66	34.24	34.24	1.00%	65,861
Apr 21, 2026	33.30	34.16	33.30	33.90	33.90	2.42%	95,968
Apr 20, 2026	33.50	33.50	32.92	33.10	33.10	-1.37%	139,492
Apr 17, 2026	35.78	35.78	33.34	33.56	33.56	-15.55%	546,586
Apr 16, 2026	38.84	40.16	38.84	39.74	39.74	2.85%	121,449
Apr 15, 2026	38.02	38.70	37.92	38.64	38.64	1.63%	75,457
Apr 14, 2026	36.66	38.04	36.60	38.02	38.02	4.16%	104,461
Apr 13, 2026	35.64	36.56	35.54	36.50	36.50	1.67%	51,229
Apr 10, 2026	35.00	36.14	35.00	35.90	35.90	2.87%	68,667