Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	35.28	35.88	35.22	35.68	35.68	1.65%	97
Sep 10, 2025	35.32	35.24	35.08	35.10	35.10	-0.45%	200
Sep 9, 2025	34.95	35.40	34.88	35.26	35.26	1.97%	218
Sep 8, 2025	34.58	34.86	34.40	34.58	34.58	-0.12%	525
Sep 5, 2025	35.32	34.90	34.62	34.62	34.62	-1.31%	555
Sep 4, 2025	34.64	35.30	34.50	35.08	35.08	1.74%	1,315
Sep 3, 2025	34.81	35.34	34.32	34.48	34.48	-1.99%	699
Sep 2, 2025	35.77	35.38	35.06	35.18	35.18	-1.18%	253
Sep 1, 2025	36.28	35.92	35.50	35.60	35.60	0.28%	2,165
Aug 29, 2025	36.32	36.38	35.50	35.50	35.50	-3.16%	13,605
Aug 28, 2025	37.39	37.48	36.36	36.66	36.66	-0.38%	16
Aug 27, 2025	36.82	36.80	36.40	36.80	36.80	-0.19%	66
Aug 26, 2025	38.60	38.46	36.46	36.87	36.87	-5.61%	6,815
Aug 25, 2025	38.76	39.06	38.70	39.06	39.06	0.98%	161
Aug 22, 2025	38.46	38.94	38.18	38.68	38.68	1.68%	281
Aug 21, 2025	38.21	38.22	37.78	38.04	38.04	-0.37%	38
Aug 20, 2025	38.50	38.63	38.18	38.18	38.18	-0.93%	251
Aug 19, 2025	38.21	38.80	38.44	38.54	38.54	1.64%	2,291
Aug 18, 2025	38.40	38.46	37.92	37.92	37.92	-0.73%	60
Aug 15, 2025	38.40	38.36	38.20	38.20	38.20	0.53%	2
Aug 14, 2025	38.46	38.40	38.00	38.00	38.00	0.26%	109
Aug 13, 2025	38.19	38.30	37.90	37.90	37.90	-0.47%	814
Aug 12, 2025	38.01	38.36	37.90	38.08	38.08	-	22
Aug 11, 2025	38.83	38.80	38.04	38.08	38.08	-0.99%	78
Aug 8, 2025	38.83	38.76	38.44	38.46	38.46	0.10%	40
Aug 7, 2025	37.66	38.48	37.70	38.42	38.42	1.86%	8
Aug 6, 2025	38.07	38.38	37.66	37.72	37.72	-1.67%	660
Aug 5, 2025	38.50	38.84	38.36	38.36	38.36	-0.72%	570
Aug 4, 2025	38.50	38.84	38.56	38.64	38.64	-0.57%	120,022
Aug 1, 2025	39.65	39.46	38.78	38.86	38.86	-1.67%	132
Jul 31, 2025	39.61	40.02	39.52	39.52	39.52	-1.20%	55
Jul 30, 2025	40.90	40.42	39.88	40.00	40.00	-1.62%	1,712
Jul 29, 2025	41.29	41.48	40.66	40.66	40.66	-0.29%	52
Jul 28, 2025	43.05	42.40	40.66	40.78	40.78	-2.44%	50
Jul 25, 2025	43.38	43.34	41.62	41.80	41.80	-3.17%	12
Jul 24, 2025	41.49	43.52	40.28	43.17	43.17	5.65%	18,354
Jul 23, 2025	40.69	40.94	40.76	40.86	40.86	1.14%	722
Jul 22, 2025	40.67	40.74	40.32	40.40	40.40	-1.08%	4,884
Jul 21, 2025	41.49	41.62	40.84	40.84	40.84	-2.02%	656
Jul 18, 2025	42.31	42.54	41.66	41.68	41.68	-1.04%	124
Jul 17, 2025	42.03	42.68	41.80	42.12	42.12	-	415
Jul 16, 2025	42.17	42.34	41.98	42.12	42.12	-0.66%	10
Jul 15, 2025	42.11	42.40	42.00	42.40	42.40	1.83%	376
Jul 14, 2025	42.27	41.96	41.56	41.64	41.64	-1.33%	618
Jul 11, 2025	43.61	43.22	42.08	42.20	42.20	-2.85%	235
Jul 10, 2025	43.05	43.88	43.06	43.44	43.44	1.21%	356
Jul 9, 2025	43.09	43.30	42.60	42.92	42.92	-0.42%	159,957
Jul 8, 2025	43.09	43.10	42.52	43.10	43.10	0.37%	10
Jul 7, 2025	42.60	43.08	42.52	42.94	42.94	0.42%	45,829
Jul 4, 2025	42.50	42.76	42.18	42.76	42.76	-0.56%	163