IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	57.40	57.40	55.90	57.20	57.20	3.25%	1,112,432
Apr 13, 2026	57.40	57.40	54.20	55.40	55.40	1.28%	1,808,297
Apr 10, 2026	55.00	55.30	54.20	54.70	54.70	1.11%	898,354
Apr 9, 2026	56.70	56.70	53.80	54.10	54.10	-3.05%	1,682,282
Apr 8, 2026	54.40	56.50	53.47	55.80	55.80	4.69%	1,604,582
Apr 7, 2026	54.10	54.96	52.80	53.30	53.30	-1.48%	1,279,722
Apr 2, 2026	51.00	54.60	51.00	54.10	54.10	-1.10%	1,064,426
Apr 1, 2026	53.80	55.20	51.60	54.70	54.70	3.80%	2,800,400
Mar 31, 2026	51.00	53.30	51.00	52.70	52.70	0.19%	1,595,546
Mar 30, 2026	51.90	52.70	51.00	52.60	52.60	0.19%	5,961,360
Mar 27, 2026	57.20	57.20	52.50	52.50	52.50	-2.23%	1,548,459
Mar 26, 2026	54.40	54.60	52.70	53.70	53.70	-1.29%	13,800,260
Mar 25, 2026	52.20	55.30	52.20	54.40	54.40	4.41%	7,619,844
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