Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	39.30	40.40	39.10	40.10	40.10	1.42%	77,527
Jul 23, 2026	36.64	41.04	36.46	39.54	39.54	8.15%	356,810
Jul 22, 2026	36.58	36.98	36.10	36.56	36.56	0.05%	53,399
Jul 21, 2026	36.60	36.98	36.00	36.54	36.54	-0.05%	74,063
Jul 20, 2026	35.76	36.86	35.70	36.56	36.56	2.29%	58,042
Jul 17, 2026	36.14	36.62	35.56	35.74	35.74	-1.00%	53,309
Jul 16, 2026	35.44	36.10	35.30	36.10	36.10	2.09%	78,459
Jul 15, 2026	35.52	35.82	34.70	35.36	35.36	-	73,261
Jul 14, 2026	35.00	35.70	34.76	35.36	35.36	0.57%	72,114
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