IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	67.40	67.50	66.00	66.40	66.40	0.61%	929,739
Jul 23, 2026	65.70	68.00	65.43	66.00	66.00	-2.65%	2,688,888
Jul 22, 2026	66.00	68.40	64.10	67.80	67.80	2.11%	1,721,251
Jul 21, 2026	65.20	66.40	64.00	66.40	66.40	2.63%	1,508,541
Jul 20, 2026	65.70	67.20	64.70	64.70	64.70	0.15%	1,312,989
Jul 17, 2026	65.20	66.40	63.30	64.60	64.60	-0.31%	1,633,394
Jul 16, 2026	67.00	67.00	63.80	64.80	64.80	0.93%	1,166,520
Jul 15, 2026	63.60	64.70	62.60	64.20	64.20	1.10%	812,397
Jul 14, 2026	64.90	64.90	62.20	63.50	63.50	-0.63%	974,011
Jul 13, 2026	67.40	67.40	61.10	63.90	63.90	-2.89%	2,034,619
Jul 10, 2026	66.80	66.80	64.70	65.80	65.80	1.39%	1,015,842
Jul 9, 2026	64.50	65.10	63.00	64.90	64.90	2.20%	4,594,470
Jul 8, 2026	65.40	65.40	63.00	63.50	63.50	-1.70%	5,076,995
Jul 7, 2026	69.00	69.00	64.00	64.60	64.60	-0.62%	6,301,322
Jul 6, 2026	66.00	67.10	64.30	65.00	65.00	-2.11%	809,641
Jul 3, 2026	69.00	69.00	65.79	66.40	66.40	-0.15%	485,407
Jul 2, 2026	68.50	68.80	65.40	66.50	66.50	-2.35%	1,029,754
Jul 1, 2026	65.70	68.50	65.16	68.10	68.10	3.97%	1,762,460
Jun 30, 2026	65.00	66.50	64.90	65.50	65.50	1.55%	2,276,429
Jun 29, 2026	64.00	67.00	64.00	64.50	64.50	0.78%	959,419
Jun 26, 2026	64.00	68.30	62.90	64.00	64.00	-0.62%	1,680,292
Jun 25, 2026	64.00	66.30	64.00	64.40	64.40	-0.92%	1,287,678
Jun 24, 2026	70.00	70.00	63.90	65.00	65.00	-0.61%	947,085
Jun 23, 2026	65.10	67.00	63.17	65.40	65.40	0.62%	3,165,338
Jun 22, 2026	64.90	70.20	62.90	65.00	65.00	0.46%	4,019,934
Jun 19, 2026	65.00	65.40	64.10	64.70	64.70	-0.61%	3,227,801
Jun 18, 2026	66.40	66.40	64.00	65.10	65.10	-0.46%	1,208,844
Jun 17, 2026	70.00	70.00	63.60	65.40	65.40	-1.51%	1,459,611
Jun 16, 2026	69.50	69.50	64.90	66.40	66.40	-0.15%	1,286,475
Jun 15, 2026	63.60	67.10	63.30	66.50	66.50	2.47%	1,914,039
Jun 12, 2026	61.90	67.10	61.90	64.90	64.90	-0.15%	1,251,430
Jun 11, 2026	64.30	66.00	64.10	65.00	65.00	-0.61%	1,233,512
Jun 10, 2026	64.00	66.00	63.17	65.40	65.40	2.19%	2,355,307
Jun 9, 2026	63.30	65.00	63.20	64.00	64.00	0.47%	3,735,913
Jun 8, 2026	65.50	66.19	63.10	63.70	63.70	-3.78%	3,337,104
Jun 5, 2026	67.90	68.60	65.90	66.20	66.20	-2.65%	1,738,345
Jun 4, 2026	67.20	68.60	67.10	68.00	68.00	0.89%	1,779,155
Jun 3, 2026	70.60	70.60	66.80	67.40	67.40	-4.53%	1,504,997
Jun 2, 2026	72.00	72.00	70.00	70.60	70.60	1.44%	1,775,500
Jun 1, 2026	69.00	69.80	68.00	69.60	69.60	0.72%	2,995,067
May 29, 2026	70.50	70.50	67.60	69.10	69.10	1.17%	9,428,554
May 28, 2026	67.90	69.10	67.00	68.30	68.30	1.04%	4,283,895
May 27, 2026	68.60	68.80	66.60	67.60	67.60	1.20%	5,825,438
May 26, 2026	67.10	68.47	66.50	66.80	66.80	-0.45%	2,873,660
May 22, 2026	65.40	67.40	65.40	67.10	67.10	2.13%	1,061,303
May 21, 2026	64.40	66.50	64.40	65.70	65.70	1.39%	10,223,920
May 20, 2026	67.50	67.50	62.40	64.80	64.80	3.18%	1,400,672
May 19, 2026	63.40	64.20	62.80	62.80	62.80	-0.95%	879,706
May 18, 2026	63.80	66.12	62.20	63.40	63.40	-1.09%	1,589,709
May 15, 2026	65.00	65.20	62.90	64.10	64.10	-1.69%	10,022,500