Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.94	35.00	34.50	34.74	-	0.64%	27,084
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
Apr 9, 2026	35.38	35.54	34.78	34.90	34.90	-1.75%	89,366
Apr 8, 2026	35.50	36.06	35.18	35.52	35.52	4.29%	64,235
Apr 7, 2026	34.56	35.36	33.92	34.06	34.06	0.06%	83,744
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