IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.83	51.83	48.95	49.00	-	-1.51%	143,390
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	59.00	57.70	57.80	57.80	-1.03%	533,057
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	58.20	61.40	57.70	58.30	58.30	1.04%	2,068,245
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%	2,008,909
Feb 3, 2026	60.50	61.60	59.00	59.30	59.30	-2.95%	2,207,351
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	57.40	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
Jan 14, 2026	61.00	61.00	56.50	57.00	57.00	-0.70%	1,346,372
Jan 13, 2026	56.70	58.40	56.70	57.40	57.40	1.23%	1,131,875
Jan 12, 2026	61.00	61.00	56.30	56.70	56.70	-0.18%	1,155,715
Jan 9, 2026	56.50	57.60	56.43	56.80	56.80	0.18%	759,201
Jan 8, 2026	57.30	57.90	56.70	56.70	56.70	-1.05%	1,651,159
Jan 7, 2026	60.10	60.10	55.90	57.30	57.30	-3.37%	3,562,506
Jan 6, 2026	59.70	60.80	58.50	59.30	59.30	-0.34%	836,188
Jan 5, 2026	58.00	59.50	57.80	59.50	59.50	2.59%	1,888,242
Jan 2, 2026	58.50	59.10	57.40	58.00	58.00	-1.02%	2,462,996
Dec 31, 2025	58.50	59.70	58.00	58.60	58.60	0.17%	529,720
Dec 30, 2025	59.20	59.70	57.97	58.50	58.50	-1.02%	22,381,230
Dec 29, 2025	58.60	59.10	57.48	59.10	59.10	2.43%	842,521
Dec 24, 2025	56.70	58.80	56.70	57.70	57.70	-2.04%	435,296
Dec 23, 2025	60.80	60.80	58.50	58.90	58.90	0.51%	2,091,995
Dec 22, 2025	57.00	59.40	57.00	58.60	58.60	0.17%	1,252,498