KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	205
Feb 23, 2026	0.71	0.71	0.71	0.71	0.71	7.37%	10
Feb 22, 2026	0.71	0.72	0.67	0.67	0.67	-5.67%	24,270
Feb 19, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	8,000
Feb 18, 2026	0.72	0.72	0.70	0.71	0.71	-4.19%	29,460
Feb 17, 2026	0.76	0.76	0.74	0.74	0.70	0.68%	23,965
Feb 16, 2026	0.72	0.76	0.69	0.74	0.69	5.91%	583,020
Feb 15, 2026	0.74	0.74	0.68	0.69	0.65	-1.56%	43,506
Feb 12, 2026	0.70	0.71	0.68	0.71	0.66	8.29%	132,852
Feb 11, 2026	0.70	0.70	0.65	0.65	0.61	-1.51%	12,301
Feb 10, 2026	0.69	0.71	0.65	0.66	0.62	-2.07%	62,328
Feb 9, 2026	0.68	0.68	0.64	0.68	0.63	6.13%	2,022
Feb 8, 2026	0.65	0.68	0.64	0.64	0.60	1.44%	1,866
Feb 5, 2026	0.65	0.68	0.63	0.63	0.59	-0.32%	2,503
Feb 4, 2026	0.69	0.69	0.62	0.63	0.59	0.16%	6,551
Feb 3, 2026	0.69	0.69	0.63	0.63	0.59	0.16%	24,965
Feb 2, 2026	0.66	0.68	0.63	0.63	0.59	-3.24%	2,247
Feb 1, 2026	0.65	0.65	0.63	0.65	0.61	4.52%	5,119
Jan 29, 2026	0.68	0.69	0.62	0.62	0.58	0.32%	14,313
Jan 28, 2026	0.63	0.71	0.62	0.62	0.58	-4.92%	58,280
Jan 27, 2026	0.70	0.71	0.65	0.65	0.61	-2.69%	3,502
Jan 26, 2026	0.73	0.73	0.67	0.67	0.63	-4.98%	12,010
Jan 25, 2026	0.71	0.74	0.70	0.70	0.66	-5.00%	10,177
Jan 22, 2026	0.72	0.74	0.72	0.74	0.70	3.21%	695
Jan 21, 2026	0.76	0.76	0.69	0.72	0.67	-10.38%	30,249
Jan 20, 2026	0.66	0.80	0.64	0.80	0.75	25.00%	19,674
Jan 19, 2026	0.65	0.65	0.63	0.64	0.60	0.16%	16,345
Jan 15, 2026	0.60	0.64	0.60	0.64	0.60	6.50%	127,670
Jan 14, 2026	0.60	0.60	0.59	0.60	0.56	-0.17%	8,081
Jan 13, 2026	0.60	0.60	0.59	0.60	0.56	2.21%	13,252
Jan 12, 2026	0.60	0.60	0.59	0.59	0.55	-	3,889
Jan 11, 2026	0.61	0.61	0.58	0.59	0.55	-0.51%	6,820
Jan 8, 2026	0.60	0.60	0.59	0.59	0.56	0.17%	1,350
Jan 7, 2026	0.62	0.64	0.59	0.59	0.55	-1.67%	24,983
Jan 6, 2026	0.62	0.65	0.60	0.60	0.56	-0.33%	4,170
Jan 5, 2026	0.61	0.62	0.60	0.60	0.57	-6.52%	5,900
Jan 4, 2026	0.59	0.64	0.59	0.64	0.60	9.15%	26,255
Dec 31, 2025	0.58	0.59	0.58	0.59	0.55	-	12,959
Dec 30, 2025	0.60	0.60	0.58	0.59	0.55	-0.51%	40,510
Dec 29, 2025	0.60	0.60	0.59	0.59	0.56	-0.84%	11,068
Dec 28, 2025	0.60	0.60	0.59	0.60	0.56	1.36%	1,558
Dec 25, 2025	0.59	0.60	0.59	0.59	0.55	-1.99%	10,922
Dec 24, 2025	0.60	0.60	0.59	0.60	0.57	2.73%	21,581
Dec 23, 2025	0.60	0.60	0.59	0.59	0.55	-1.51%	15,141
Dec 22, 2025	0.60	0.60	0.59	0.60	0.56	-0.50%	49,191
Dec 21, 2025	0.60	0.60	0.60	0.60	0.56	-0.99%	19,458
Dec 18, 2025	0.57	0.57	0.57	0.60	0.57	-	-
Dec 17, 2025	0.61	0.61	0.57	0.60	0.57	2.72%	5,493
Dec 16, 2025	0.61	0.61	0.59	0.59	0.55	-0.68%	15,011
Dec 15, 2025	0.61	0.61	0.59	0.59	0.56	-1.17%	6,430