IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	61.00	61.00	58.00	58.50	58.50	0.17%	3,183,700
Dec 18, 2025	57.70	58.60	57.70	58.40	58.40	0.69%	9,672,705
Dec 17, 2025	60.00	60.00	57.90	58.00	58.00	-0.68%	1,189,859
Dec 16, 2025	58.00	58.60	57.80	58.40	58.40	0.69%	3,238,303
Dec 15, 2025	58.70	59.40	58.00	58.00	58.00	-0.68%	1,305,953
Dec 12, 2025	58.60	59.60	58.40	58.40	58.40	-	1,789,167
Dec 11, 2025	58.90	60.30	58.30	58.40	58.40	-1.18%	3,063,076
Dec 10, 2025	61.80	61.80	58.50	59.10	59.10	-2.64%	5,185,678
Dec 9, 2025	61.00	62.10	59.30	60.70	60.70	-0.49%	1,954,571
Dec 8, 2025	61.80	62.20	60.60	61.00	61.00	-1.77%	2,302,201
Dec 5, 2025	61.60	62.60	61.40	62.10	62.10	0.49%	9,446,017
Dec 4, 2025	61.50	64.60	61.10	61.80	61.80	0.98%	1,603,426
Dec 3, 2025	60.60	61.50	60.25	61.20	61.20	0.99%	1,255,658
Dec 2, 2025	60.60	62.70	60.50	60.60	60.60	-3.35%	3,943,614
Dec 1, 2025	60.40	66.16	60.40	62.70	62.70	-2.94%	17,970,500
Nov 28, 2025	66.00	66.00	64.20	64.60	64.60	-0.46%	1,203,383
Nov 27, 2025	66.00	66.00	63.11	64.90	64.90	1.56%	1,022,637
Nov 26, 2025	62.80	64.50	62.30	63.90	63.90	2.57%	2,668,367
Nov 25, 2025	60.40	62.50	60.40	62.30	62.30	2.13%	1,656,665
Nov 24, 2025	60.00	61.55	60.00	61.00	61.00	0.66%	2,624,443
Nov 21, 2025	59.60	61.00	59.40	60.60	60.60	0.66%	3,622,849
Nov 20, 2025	59.70	61.00	59.40	60.20	60.20	0.17%	3,759,371
Nov 19, 2025	59.80	60.50	59.60	60.10	60.10	0.50%	4,406,387
Nov 18, 2025	60.00	60.90	59.60	59.80	59.80	-2.13%	5,177,043
Nov 17, 2025	61.00	62.40	61.00	61.10	61.10	-1.29%	1,511,046
Nov 14, 2025	59.50	63.44	59.29	61.90	61.90	3.17%	4,781,967
Nov 13, 2025	60.00	60.90	59.94	60.00	60.00	-0.33%	2,417,107
Nov 12, 2025	60.10	60.70	58.30	60.20	60.20	-	15,080,730
Nov 11, 2025	61.10	61.60	60.10	60.20	60.20	-0.99%	2,379,304
Nov 10, 2025	60.80	62.50	60.16	60.80	60.80	1.16%	2,601,249