KWSE:IPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.76	0.76	0.76	0.76	0.76	-1.93%	200
Oct 6, 2026	0.77	0.78	0.76	0.78	0.78	-1.27%	58,385
Oct 5, 2026	0.80	0.80	0.76	0.79	0.79	4.10%	33,321
Oct 4, 2026	0.76	0.84	0.76	0.76	0.76	-5.38%	30,112
Oct 1, 2026	0.80	0.80	0.74	0.80	0.80	9.59%	902
Sep 30, 2026	0.73	0.80	0.73	0.73	0.73	-1.88%	25,477
Sep 29, 2026	0.74	0.81	0.74	0.74	0.74	1.09%	5,300
Sep 28, 2026	0.82	0.82	0.73	0.74	0.74	-3.92%	56,471
Sep 27, 2026	0.84	0.84	0.77	0.77	0.77	-3.89%	48,901
Sep 24, 2026	0.80	0.84	0.80	0.80	0.80	-4.78%	3,528
Sep 23, 2026	0.76	0.84	0.76	0.84	0.84	4.76%	53,901
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-4.88%	200
Sep 21, 2026	0.76	0.84	0.76	0.84	0.84	9.95%	47,150
Sep 20, 2026	0.77	0.77	0.75	0.76	0.76	3.66%	134,771
Sep 17, 2026	0.77	0.77	0.74	0.74	0.74	-4.16%	2,250
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	3.92%	2
Sep 15, 2026	0.77	0.77	0.73	0.74	0.74	1.93%	1,803
Sep 14, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	10,100
Sep 13, 2026	0.77	0.77	0.72	0.72	0.72	-	101
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	-3.87%	100
Sep 9, 2026	0.80	0.80	0.75	0.75	0.75	2.04%	1,102
Sep 8, 2026	0.77	0.77	0.73	0.74	0.74	-2.65%	25,857
Sep 7, 2026	0.76	0.76	0.74	0.76	0.76	-	54,964
Sep 6, 2026	0.75	0.78	0.75	0.76	0.76	4.14%	179,038
Sep 3, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	119,583
Sep 2, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	63,405
Sep 1, 2026	0.72	0.72	0.69	0.71	0.71	7.25%	22,375
Aug 31, 2026	0.72	0.72	0.66	0.66	0.66	-2.79%	1,062
Aug 30, 2026	0.72	0.72	0.68	0.68	0.68	-4.76%	107
Aug 26, 2026	0.72	0.72	0.72	0.72	0.72	7.84%	1
Aug 25, 2026	0.72	0.72	0.66	0.66	0.66	-1.04%	75,103
Aug 24, 2026	0.70	0.70	0.67	0.67	0.67	0.30%	85,400
Aug 23, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 20, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 19, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 18, 2026	0.70	0.70	0.67	0.67	0.67	-4.98%	570
Aug 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 16, 2026	0.73	0.73	0.66	0.70	0.70	6.19%	2,344
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	1.85%	1,000
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-1.66%	1
Aug 11, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 10, 2026	0.70	0.70	0.66	0.66	0.66	1.85%	136
Aug 9, 2026	0.65	0.65	0.65	0.65	0.65	-3.99%	1
Aug 6, 2026	0.65	0.74	0.65	0.68	0.68	-	46,883
Aug 5, 2026	0.68	0.71	0.68	0.68	0.68	0.60%	173,706
Aug 4, 2026	0.65	0.67	0.65	0.67	0.67	0.15%	16,512
Aug 3, 2026	0.67	0.67	0.67	0.67	0.67	3.71%	253
Aug 2, 2026	0.65	0.65	0.65	0.65	0.65	0.15%	910
Jul 30, 2026	0.65	0.65	0.65	0.65	0.65	-0.92%	250
Jul 29, 2026	0.68	0.68	0.65	0.65	0.65	0.15%	6,970