Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	31.84	31.84	31.84	31.84	31.84	0.25%	-
Dec 4, 2025	31.76	31.76	31.76	31.76	31.76	-0.44%	-
Dec 3, 2025	31.90	31.90	31.90	31.90	31.90	-0.81%	-
Dec 2, 2025	32.16	32.16	32.16	32.16	32.16	1.07%	-
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%	-