Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.48	30.48	30.48	30.48	30.48	1.33%	200
Feb 19, 2026	30.08	30.08	30.08	30.08	30.08	0.27%	-
Feb 18, 2026	30.14	30.14	30.00	30.00	30.00	1.69%	500
Feb 17, 2026	29.50	29.50	29.50	29.50	29.50	-4.84%	-
Feb 16, 2026	31.00	31.00	31.00	31.00	31.00	-0.32%	-
Feb 13, 2026	31.10	31.20	30.92	31.10	31.10	-1.27%	2,400
Feb 12, 2026	31.50	31.50	31.50	31.50	31.50	-5.46%	-
Feb 11, 2026	33.32	33.32	33.32	33.32	33.32	1.46%	-
Feb 10, 2026	32.84	32.84	32.84	32.84	32.84	-0.79%	-
Feb 9, 2026	33.10	33.10	33.10	33.10	33.10	-0.90%	-
Feb 6, 2026	33.40	33.40	33.40	33.40	33.40	-2.17%	-
Feb 5, 2026	34.14	34.14	34.14	34.14	34.14	-0.99%	-
Feb 4, 2026	34.48	34.48	34.48	34.48	34.48	-3.58%	-
Feb 3, 2026	35.76	35.76	35.76	35.76	35.76	0.73%	-
Feb 2, 2026	35.50	35.50	35.50	35.50	35.50	0.68%	300
Jan 30, 2026	35.26	35.26	35.26	35.26	35.26	-0.62%	-
Jan 29, 2026	35.74	35.74	35.48	35.48	35.48	-	2
Jan 28, 2026	35.48	35.48	35.48	35.48	35.48	-0.89%	-
Jan 27, 2026	35.80	35.80	35.80	35.80	35.80	1.02%	-
Jan 26, 2026	35.44	35.44	35.44	35.44	35.44	1.26%	-
Jan 23, 2026	35.00	35.00	35.00	35.00	35.00	7.03%	-
Jan 22, 2026	32.70	32.70	32.70	32.70	32.70	-	-
Jan 21, 2026	32.70	32.70	32.70	32.70	32.70	-0.12%	-
Jan 20, 2026	32.74	32.74	32.74	32.74	32.74	-1.27%	-
Jan 19, 2026	33.16	33.16	33.16	33.16	33.16	-3.77%	-
Jan 16, 2026	34.06	34.46	34.06	34.46	34.46	-1.82%	3
Jan 15, 2026	35.10	35.10	35.10	35.10	35.10	3.24%	-
Jan 14, 2026	34.00	34.00	34.00	34.00	34.00	-1.05%	-
Jan 13, 2026	34.36	34.36	34.36	34.36	34.36	-1.26%	-
Jan 12, 2026	34.72	34.80	34.72	34.80	34.80	2.05%	1
Jan 9, 2026	34.10	34.10	34.10	34.10	34.10	0.41%	-
Jan 8, 2026	33.96	33.96	33.96	33.96	33.96	-0.35%	-
Jan 7, 2026	34.80	34.80	34.08	34.08	34.08	-0.53%	1
Jan 6, 2026	34.26	34.26	34.26	34.26	34.26	0.88%	-
Jan 5, 2026	33.96	33.96	33.96	33.96	33.96	-0.88%	-
Jan 2, 2026	34.26	34.26	34.26	34.26	34.26	0.35%	-
Dec 30, 2025	34.14	34.14	34.14	34.14	34.14	1.37%	-
Dec 29, 2025	33.68	33.68	33.68	33.68	33.68	0.84%	-
Dec 23, 2025	33.40	33.40	33.40	33.40	33.40	-0.60%	-
Dec 22, 2025	33.60	33.60	33.60	33.60	33.60	0.36%	-
Dec 19, 2025	33.48	33.48	33.48	33.48	33.48	1.76%	-
Dec 18, 2025	32.90	32.90	32.90	32.90	32.90	-0.30%	-
Dec 17, 2025	33.80	33.80	33.00	33.00	33.00	-1.32%	1
Dec 16, 2025	33.44	33.44	33.44	33.44	33.44	-	-
Dec 15, 2025	33.00	33.44	33.00	33.44	33.44	2.89%	1
Dec 12, 2025	32.72	32.72	32.50	32.50	32.50	2.46%	46
Dec 11, 2025	31.74	31.74	31.72	31.72	31.72	0.83%	1
Dec 10, 2025	32.20	32.20	31.46	31.46	31.46	-2.90%	6
Dec 9, 2025	32.08	32.40	32.08	32.40	32.40	1.63%	3
Dec 8, 2025	31.88	31.88	31.88	31.88	31.88	0.13%	-