Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.20	31.58	30.80	30.80	30.80	-3.27%	12,667
Feb 11, 2026	33.49	33.44	31.40	31.84	31.84	-5.18%	955
Feb 10, 2026	32.90	33.58	32.98	33.58	33.58	1.63%	1,071
Feb 9, 2026	33.08	33.40	32.92	33.04	33.04	-0.72%	44
Feb 6, 2026	33.45	33.42	32.64	33.28	33.28	-0.66%	577
Feb 5, 2026	34.01	34.20	33.40	33.50	33.50	-2.16%	5,602
Feb 4, 2026	34.99	34.82	33.86	34.24	34.24	-3.33%	21,892
Feb 3, 2026	36.20	35.86	35.08	35.42	35.42	-0.56%	1,320
Feb 2, 2026	36.36	35.84	35.32	35.62	35.62	-0.28%	118
Jan 30, 2026	35.89	35.92	35.60	35.72	35.72	0.06%	342
Jan 29, 2026	36.00	37.00	35.62	35.70	35.70	-0.39%	418
Jan 28, 2026	35.36	35.96	35.40	35.84	35.84	0.96%	7,179
Jan 27, 2026	35.87	36.50	35.40	35.50	35.50	0.62%	327
Jan 26, 2026	35.87	35.78	35.28	35.28	35.28	-0.06%	437
Jan 23, 2026	35.50	35.30	34.80	35.30	35.30	-0.28%	61
Jan 22, 2026	33.29	35.48	33.84	35.40	35.40	7.73%	926
Jan 21, 2026	32.96	32.96	32.30	32.86	32.86	-0.60%	75
Jan 20, 2026	32.80	33.10	32.66	33.06	33.06	0.18%	9
Jan 19, 2026	33.14	33.10	32.72	33.00	33.00	-2.88%	61,445
Jan 16, 2026	34.50	34.64	33.92	33.98	33.98	-0.41%	91
Jan 15, 2026	34.99	35.10	33.88	34.12	34.12	-2.07%	37,248
Jan 14, 2026	34.40	35.10	34.00	34.84	34.84	2.71%	2,345
Jan 13, 2026	34.85	34.80	33.88	33.92	33.92	-2.58%	4
Jan 12, 2026	34.72	34.96	34.46	34.82	34.82	1.28%	2,281
Jan 9, 2026	33.96	34.56	33.90	34.38	34.38	1.00%	3,397
Jan 8, 2026	34.25	34.14	33.64	34.04	34.04	-0.06%	241
Jan 7, 2026	34.70	34.74	34.00	34.06	34.06	-1.28%	117
Jan 6, 2026	34.78	34.50	33.78	34.50	34.50	0.97%	780
Jan 5, 2026	34.01	34.20	33.58	34.17	34.17	-0.09%	330
Jan 2, 2026	34.31	34.42	34.20	34.20	34.20	0.41%	164
Dec 31, 2025	34.03	34.06	34.04	34.06	34.06	-1.05%	105
Dec 30, 2025	34.21	34.42	34.12	34.42	34.42	0.47%	289
Dec 29, 2025	33.74	34.28	33.74	34.26	34.26	1.48%	379
Dec 24, 2025	33.70	33.76	33.70	33.76	33.76	0.54%	6
Dec 23, 2025	33.78	33.84	33.40	33.58	33.58	-0.06%	74
Dec 22, 2025	33.60	33.70	33.32	33.60	33.60	0.30%	30,769
Dec 19, 2025	33.35	33.70	33.30	33.50	33.50	0.42%	516
Dec 18, 2025	32.88	33.42	32.88	33.36	33.36	0.97%	21
Dec 17, 2025	33.70	33.42	32.42	33.04	33.04	-0.78%	5,484
Dec 16, 2025	33.92	33.90	33.30	33.30	33.30	-0.72%	11,849
Dec 15, 2025	33.27	33.70	32.98	33.54	33.54	1.76%	58
Dec 12, 2025	32.20	33.12	32.42	32.96	32.96	1.79%	2,244
Dec 11, 2025	31.85	32.38	31.72	32.38	32.38	1.82%	51
Dec 10, 2025	31.75	31.80	31.32	31.80	31.80	-1.85%	236
Dec 9, 2025	32.49	32.44	32.22	32.40	32.40	1.25%	289
Dec 8, 2025	32.00	32.14	31.94	32.00	32.00	-0.25%	88
Dec 5, 2025	32.18	32.18	32.08	32.08	32.08	1.13%	7
Dec 4, 2025	31.67	32.14	31.70	31.72	31.72	0.13%	12
Dec 3, 2025	31.79	32.04	31.60	31.68	31.68	-0.94%	17
Dec 2, 2025	32.49	32.36	31.94	31.98	31.98	-0.31%	54