IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	52.20	55.30	52.20	54.30	-	4.22%	2,906,955
Mar 24, 2026	51.70	52.70	50.50	52.10	52.10	0.97%	26,798,840
Mar 23, 2026	49.10	52.50	48.90	51.60	51.60	1.18%	5,560,616
Mar 20, 2026	52.60	54.30	51.00	51.00	51.00	-1.92%	8,383,505
Mar 19, 2026	52.00	53.10	51.10	52.00	52.00	-2.44%	9,291,973
Mar 18, 2026	54.80	57.40	52.50	53.30	53.30	-2.20%	13,032,000
Mar 17, 2026	51.20	55.80	51.10	54.50	54.50	10.66%	5,787,726
Mar 16, 2026	48.60	49.30	48.00	49.25	49.25	0.41%	2,247,195
Mar 13, 2026	51.00	51.00	48.55	49.05	49.05	-1.01%	10,550,150
Mar 12, 2026	51.00	51.00	49.35	49.55	49.55	-1.69%	1,773,983
Mar 11, 2026	48.00	51.40	48.00	50.40	50.40	-0.59%	1,948,160
Mar 10, 2026	52.00	52.00	49.63	50.70	50.70	4.21%	2,378,542
Mar 9, 2026	49.00	49.55	48.00	48.65	48.65	-1.92%	2,129,795
Mar 6, 2026	50.50	50.70	49.45	49.60	49.60	-0.60%	3,071,986
Mar 5, 2026	53.40	53.40	49.11	49.90	49.90	-0.99%	2,012,176
Mar 4, 2026	50.00	51.83	48.80	50.40	50.40	1.31%	2,699,045
Mar 3, 2026	51.90	52.50	48.55	49.75	49.75	-5.78%	10,634,390
Mar 2, 2026	58.50	58.50	51.60	52.80	52.80	-7.37%	3,535,547
Feb 27, 2026	55.20	58.40	55.20	57.00	57.00	-0.87%	7,627,872
Feb 26, 2026	57.10	57.60	56.30	57.50	57.50	0.35%	1,006,163
Feb 25, 2026	56.90	57.50	56.16	57.30	57.30	2.32%	948,782
Feb 24, 2026	56.80	57.30	55.50	56.00	56.00	-1.23%	1,859,019
Feb 23, 2026	57.90	59.60	56.60	56.70	56.70	-2.24%	2,580,141
Feb 20, 2026	57.50	58.50	57.30	58.00	58.00	0.69%	1,605,217
Feb 19, 2026	58.40	58.40	57.60	57.60	57.60	-0.69%	2,790,184
Feb 18, 2026	60.00	60.00	57.10	58.00	58.00	-	990,878
Feb 17, 2026	57.90	58.40	57.60	58.00	58.00	0.35%	771,734
Feb 16, 2026	57.70	60.50	57.70	57.80	57.80	-1.03%	533,055
Feb 13, 2026	57.70	59.80	57.20	58.40	58.40	-	1,047,615
Feb 12, 2026	58.50	60.00	58.30	58.40	58.40	-1.68%	772,976
Feb 11, 2026	58.60	59.80	57.64	59.40	59.40	0.34%	1,512,247
Feb 10, 2026	61.00	61.00	57.20	59.20	59.20	1.54%	1,152,426
Feb 9, 2026	61.40	61.40	57.70	58.30	58.30	1.04%	2,068,244
Feb 6, 2026	58.00	58.50	57.34	57.70	57.70	-0.52%	1,514,835
Feb 5, 2026	60.00	60.00	57.70	58.00	58.00	-2.03%	5,118,356
Feb 4, 2026	59.00	60.00	58.90	59.20	59.20	-0.17%	3,513,692
Feb 3, 2026	60.50	61.60	59.00	59.30	59.30	-2.95%	2,237,417
Feb 2, 2026	59.00	61.80	58.90	61.10	61.10	3.21%	2,265,286
Jan 30, 2026	60.00	60.23	59.00	59.20	59.20	-0.84%	1,797,753
Jan 29, 2026	60.20	60.50	59.40	59.70	59.70	0.17%	8,266,583
Jan 28, 2026	61.50	61.50	59.20	59.60	59.60	0.17%	1,536,220
Jan 27, 2026	57.40	59.50	56.90	59.50	59.50	3.66%	4,466,714
Jan 26, 2026	56.50	58.70	56.50	57.40	57.40	-0.86%	2,239,380
Jan 23, 2026	58.80	58.90	57.60	57.90	57.90	-1.53%	679,936
Jan 22, 2026	57.80	59.00	57.10	58.80	58.80	2.62%	2,174,865
Jan 21, 2026	55.00	57.30	55.00	57.30	57.30	2.32%	1,223,648
Jan 20, 2026	56.90	56.90	56.00	56.00	56.00	-1.75%	3,063,447
Jan 19, 2026	56.50	57.40	56.00	57.00	57.00	0.71%	2,035,275
Jan 16, 2026	61.50	61.50	56.40	56.60	56.60	-2.92%	1,567,285
Jan 15, 2026	56.50	58.30	56.50	58.30	58.30	2.28%	1,223,678