Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	31.82	31.82	31.82	31.82	31.82	0.38%	-
Nov 28, 2025	31.70	31.70	31.70	31.70	31.70	0.51%	-
Nov 27, 2025	31.54	31.54	31.54	31.54	31.54	-0.63%	-
Nov 26, 2025	31.74	31.74	31.74	31.74	31.74	2.52%	-
Nov 25, 2025	30.96	30.96	30.96	30.96	30.96	-1.15%	-
Nov 24, 2025	31.32	31.32	31.32	31.32	31.32	0.45%	-
Nov 21, 2025	30.80	31.18	30.80	31.18	31.18	-0.13%	51
Nov 20, 2025	31.68	31.68	31.22	31.22	31.22	-2.56%	2
Nov 19, 2025	32.04	32.04	32.04	32.04	32.04	0.82%	-
Nov 18, 2025	31.78	31.78	31.78	31.78	31.78	-1.43%	-
Nov 17, 2025	32.24	32.24	32.24	32.24	32.24	0.44%	-
Nov 14, 2025	32.10	32.10	32.10	32.10	32.10	-1.65%	-
Nov 13, 2025	32.64	32.64	32.64	32.64	32.64	1.05%	-
Nov 12, 2025	32.30	32.30	32.30	32.30	32.30	1.00%	-
Nov 11, 2025	31.98	31.98	31.98	31.98	31.98	-0.25%	-
Nov 10, 2025	32.06	32.06	32.06	32.06	32.06	1.39%	-
Nov 7, 2025	31.62	31.62	31.62	31.62	31.62	-1.00%	-
Nov 6, 2025	32.22	32.22	31.94	31.94	31.94	-0.56%	99
Nov 5, 2025	32.12	32.12	32.12	32.12	32.12	-2.49%	-
Nov 4, 2025	32.94	32.94	32.94	32.94	32.94	-1.32%	-
Nov 3, 2025	33.38	33.38	33.38	33.38	33.38	0.48%	2
Oct 31, 2025	33.22	33.22	33.22	33.22	33.22	-1.48%	-
Oct 30, 2025	33.72	33.72	33.72	33.72	33.72	-0.53%	-
Oct 29, 2025	33.90	33.90	33.90	33.90	33.90	0.06%	-
Oct 28, 2025	33.88	33.88	33.88	33.88	33.88	-1.05%	-
Oct 27, 2025	34.24	34.24	34.24	34.24	34.24	0.53%	-
Oct 24, 2025	34.08	34.08	34.06	34.06	34.06	-5.18%	58
Oct 23, 2025	35.92	35.92	35.92	35.92	35.92	-1.05%	-
Oct 22, 2025	36.30	36.30	36.30	36.30	36.30	0.89%	-
Oct 21, 2025	35.98	35.98	35.98	35.98	35.98	-0.44%	-
Oct 20, 2025	36.14	36.14	36.14	36.14	36.14	2.90%	-
Oct 17, 2025	35.12	35.12	35.12	35.12	35.12	-0.40%	-
Oct 16, 2025	35.26	35.26	35.26	35.26	35.26	0.06%	-
Oct 15, 2025	35.24	35.24	35.24	35.24	35.24	-0.28%	-
Oct 14, 2025	35.34	35.34	35.34	35.34	35.34	-0.79%	-
Oct 13, 2025	35.66	35.66	35.62	35.62	35.62	-0.84%	40
Oct 10, 2025	35.92	35.92	35.92	35.92	35.92	-1.97%	-
Oct 9, 2025	36.64	36.64	36.64	36.64	36.64	0.88%	-
Oct 8, 2025	36.32	36.32	36.32	36.32	36.32	-0.33%	-
Oct 7, 2025	36.44	36.44	36.44	36.44	36.44	-1.62%	-
Oct 6, 2025	37.04	37.04	37.04	37.04	37.04	-0.48%	-
Oct 3, 2025	37.22	37.22	37.22	37.22	37.22	0.05%	-
Oct 2, 2025	37.20	37.20	37.20	37.20	37.20	-1.48%	-
Oct 1, 2025	37.76	37.76	37.76	37.76	37.76	0.59%	-
Sep 30, 2025	37.54	37.54	37.54	37.54	37.54	3.08%	-
Sep 29, 2025	36.42	36.42	36.42	36.42	36.42	-0.38%	-
Sep 26, 2025	36.56	36.56	36.56	36.56	36.56	-	-
Sep 25, 2025	36.56	36.56	36.56	36.56	36.56	-1.40%	-
Sep 24, 2025	37.08	37.08	37.08	37.08	37.08	-0.22%	-
Sep 23, 2025	37.16	37.16	37.16	37.16	37.16	0.81%	-