IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	66.10	66.60	64.70	65.20	65.20	0.46%	1,474,747
May 13, 2026	62.00	69.40	62.00	64.90	64.90	-0.61%	1,595,335
May 12, 2026	66.00	68.80	62.70	65.30	65.30	-1.06%	2,672,772
May 11, 2026	65.00	66.60	64.80	66.00	66.00	1.54%	4,117,390
May 8, 2026	65.10	66.00	64.50	65.00	65.00	-1.22%	4,695,291
May 7, 2026	64.60	66.50	63.20	65.80	65.80	2.81%	7,519,454
May 6, 2026	63.00	65.10	62.20	64.00	64.00	2.56%	2,571,244
May 5, 2026	61.10	63.00	60.75	62.40	62.40	0.81%	2,805,513
May 1, 2026	63.00	63.00	60.80	61.90	61.90	0.81%	611,356
Apr 30, 2026	63.00	63.00	59.61	61.40	61.40	1.15%	1,267,901
Apr 29, 2026	62.50	63.50	60.20	60.70	60.70	-2.41%	1,545,416
Apr 28, 2026	62.00	63.90	59.10	62.20	62.20	1.97%	1,954,702
Apr 27, 2026	60.80	62.21	59.00	61.00	61.00	0.33%	1,213,369
Apr 24, 2026	62.00	62.20	60.40	60.80	60.80	-2.09%	1,082,952
Apr 23, 2026	64.00	64.00	61.60	62.10	62.10	-2.51%	1,943,961
Apr 22, 2026	64.00	64.00	62.80	63.70	63.70	1.11%	1,347,112
Apr 21, 2026	62.00	64.20	61.90	63.00	63.00	1.45%	1,905,775
Apr 20, 2026	62.00	62.80	61.20	62.10	62.10	-0.80%	1,540,929
Apr 17, 2026	60.60	62.70	60.20	62.60	62.60	3.64%	3,065,940
Apr 16, 2026	61.30	61.30	58.40	60.40	60.40	3.42%	3,683,334
Apr 15, 2026	57.50	58.49	57.20	58.40	58.40	2.10%	2,030,268
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%	1,132,410
Apr 1, 2026	53.80	55.20	51.60	54.70	54.70	3.80%	2,800,400