IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	67.10	68.47	66.50	66.90	-	-0.30%	935,767
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
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