IPAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.27	33.30	33.17	33.17	33.17	-0.29%	1,093
Apr 27, 2026	33.39	33.39	33.25	33.27	33.27	0.36%	971
Apr 24, 2026	33.18	33.22	33.14	33.15	33.15	0.88%	734
Apr 23, 2026	32.86	32.86	32.86	32.86	32.86	-0.41%	98
Apr 22, 2026	33.15	33.16	33.00	33.00	33.00	1.04%	1,613
Apr 21, 2026	33.15	33.15	32.66	32.66	32.66	-1.72%	1,132
Apr 20, 2026	33.16	33.23	33.11	33.23	33.23	-1.13%	430
Apr 17, 2026	33.55	33.61	33.55	33.61	33.61	2.23%	858
Apr 16, 2026	32.87	32.94	32.87	32.87	32.87	-0.62%	1,790
Apr 15, 2026	33.20	33.20	33.08	33.08	33.08	-0.23%	1,595
Apr 14, 2026	33.10	33.17	32.96	33.15	33.15	0.81%	1,041
Apr 13, 2026	32.30	32.89	32.30	32.89	32.89	0.77%	10,594
Apr 10, 2026	32.64	32.64	32.64	32.64	32.64	0.36%	58
Apr 9, 2026	32.40	32.52	32.40	32.52	32.52	0.37%	506
Apr 8, 2026	32.42	32.42	32.35	32.40	32.40	5.33%	632
Apr 7, 2026	30.76	30.76	30.76	30.76	30.76	0.10%	11
Apr 6, 2026	30.75	30.81	30.68	30.73	30.73	0.96%	1,944
Apr 2, 2026	30.44	30.44	30.44	30.44	30.44	-1.00%	24
Apr 1, 2026	30.88	30.90	30.75	30.75	30.75	1.81%	843
Mar 31, 2026	29.62	30.20	29.62	30.20	30.20	4.02%	130
Mar 30, 2026	29.26	29.26	29.03	29.03	29.03	-0.50%	368
Mar 27, 2026	29.18	29.18	29.18	29.18	29.18	-1.35%	127
Mar 26, 2026	29.96	29.96	29.57	29.58	29.58	-2.16%	867
Mar 25, 2026	30.23	30.23	30.23	30.23	30.23	1.82%	36
Mar 24, 2026	29.69	29.69	29.69	29.69	29.69	-0.47%	82
Mar 23, 2026	29.66	29.83	29.66	29.83	29.83	2.69%	590
Mar 20, 2026	29.36	29.36	29.04	29.05	29.05	-2.37%	1,525
Mar 19, 2026	29.39	29.76	29.39	29.76	29.76	-0.98%	702
Mar 18, 2026	30.35	30.44	30.05	30.05	30.05	-1.28%	816
Mar 17, 2026	30.62	30.63	30.44	30.44	30.44	0.38%	497
Mar 16, 2026	30.33	30.33	30.33	30.33	30.33	0.97%	326
Mar 13, 2026	30.04	30.04	30.04	30.04	30.04	-1.61%	305
Mar 12, 2026	30.70	30.70	30.51	30.53	30.53	-1.92%	1,879
Mar 11, 2026	31.13	31.13	31.13	31.13	31.13	0.05%	371
Mar 10, 2026	31.50	31.52	31.11	31.11	31.11	0.41%	669
Mar 9, 2026	31.00	31.00	30.22	30.98	30.98	-0.52%	5,535
Mar 6, 2026	31.14	31.14	31.14	31.14	31.14	-1.22%	40
Mar 5, 2026	31.85	31.85	31.44	31.53	31.53	-1.85%	1,242
Mar 4, 2026	31.85	32.15	31.85	32.12	32.12	0.02%	3,157
Mar 3, 2026	31.71	32.15	31.33	32.12	32.12	-4.14%	4,657
Mar 2, 2026	33.55	33.55	33.50	33.50	33.50	-1.23%	1,113
Feb 27, 2026	33.90	33.98	33.90	33.92	33.92	-0.02%	1,626
Feb 26, 2026	33.92	33.97	33.72	33.93	33.93	-0.18%	7,069
Feb 25, 2026	33.96	34.05	33.96	33.99	33.99	0.69%	1,000
Feb 24, 2026	33.72	33.84	33.72	33.76	33.76	0.72%	9,672
Feb 23, 2026	33.82	33.82	33.52	33.52	33.52	-0.55%	219
Feb 20, 2026	33.54	33.72	33.52	33.70	33.70	1.43%	2,742
Feb 19, 2026	33.01	33.23	33.01	33.23	33.23	-0.50%	2,044
Feb 18, 2026	33.51	33.60	33.39	33.39	33.39	0.43%	872
Feb 17, 2026	33.09	33.32	32.86	33.25	33.25	0.65%	4,655
Feb 13, 2026	32.96	33.09	32.91	33.04	33.03	-0.40%	2,567
Feb 12, 2026	33.17	33.17	33.17	33.17	33.17	-1.64%	190
Feb 11, 2026	33.50	33.80	33.50	33.72	33.72	0.96%	2,129
Feb 10, 2026	33.51	33.56	33.40	33.40	33.40	0.29%	1,897
Feb 9, 2026	33.25	33.30	33.25	33.30	33.30	1.88%	707
Feb 6, 2026	32.46	32.69	32.46	32.69	32.69	2.65%	1,097
Feb 5, 2026	31.93	32.00	31.77	31.84	31.84	-0.86%	2,499
Feb 4, 2026	32.35	32.35	32.02	32.12	32.12	0.21%	4,496
Feb 3, 2026	32.20	32.20	31.82	32.05	32.05	1.19%	2,277
Feb 2, 2026	31.34	31.67	31.34	31.67	31.67	1.32%	422
Jan 30, 2026	31.36	31.36	31.26	31.26	31.26	-1.66%	1,823
Jan 29, 2026	31.58	31.79	31.58	31.79	31.79	0.66%	1,678
Jan 28, 2026	31.54	31.63	31.43	31.58	31.58	-0.54%	4,321
Jan 27, 2026	31.54	31.75	31.50	31.75	31.75	1.77%	2,387
Jan 26, 2026	31.29	31.31	31.14	31.20	31.20	0.54%	1,607
Jan 23, 2026	31.03	31.03	31.03	31.03	31.03	0.40%	262
Jan 22, 2026	31.00	31.00	30.83	30.91	30.91	1.36%	6,923
Jan 21, 2026	30.50	30.50	30.50	30.50	30.50	1.23%	229
Jan 20, 2026	30.19	30.31	30.05	30.13	30.12	-1.18%	4,505
Jan 16, 2026	30.49	30.51	30.31	30.49	30.49	-0.31%	20,848
Jan 15, 2026	30.56	30.58	30.56	30.58	30.58	0.58%	1,804
Jan 14, 2026	30.29	30.41	30.20	30.41	30.40	0.93%	18,248
Jan 13, 2026	30.11	30.13	30.11	30.12	30.12	-0.70%	11,392
Jan 12, 2026	30.34	30.34	30.34	30.34	30.34	0.82%	89
Jan 9, 2026	30.09	30.09	30.09	30.09	30.09	-0.01%	66
Jan 8, 2026	30.01	30.09	30.01	30.09	30.09	-0.77%	440
Jan 7, 2026	30.39	30.48	30.33	30.33	30.33	0.25%	801
Jan 6, 2026	30.25	30.25	30.25	30.25	30.25	0.44%	203
Jan 5, 2026	29.99	30.13	29.96	30.12	30.12	0.82%	2,278
Jan 2, 2026	29.76	29.87	29.76	29.87	29.87	1.26%	688
Dec 31, 2025	29.45	29.50	29.38	29.50	29.50	-0.07%	859
Dec 30, 2025	29.52	29.52	29.52	29.52	29.52	-0.81%	11
Dec 29, 2025	29.69	29.77	29.69	29.76	29.51	0.07%	1,657
Dec 26, 2025	29.73	29.74	29.73	29.74	29.49	0.15%	172
Dec 24, 2025	29.69	29.69	29.69	29.69	29.44	0.33%	63
Dec 23, 2025	29.61	29.62	29.54	29.60	29.35	0.56%	432
Dec 22, 2025	29.43	29.43	29.43	29.43	29.18	0.51%	121
Dec 19, 2025	29.28	29.28	29.28	29.28	29.04	0.34%	3
Dec 18, 2025	29.18	29.18	29.18	29.18	28.94	0.71%	84
Dec 17, 2025	29.20	29.20	28.98	28.98	28.73	-1.06%	121
Dec 16, 2025	29.35	29.35	29.29	29.29	29.04	-0.81%	731
Dec 15, 2025	29.57	29.57	29.52	29.52	29.28	0.72%	628
Dec 12, 2025	29.43	29.43	29.31	29.31	29.07	0.02%	1,690
Dec 11, 2025	29.36	29.36	29.31	29.31	29.06	0.34%	457
Dec 10, 2025	29.04	29.21	28.98	29.21	28.96	0.72%	343
Dec 9, 2025	29.10	29.10	29.00	29.00	28.76	-0.34%	273
Dec 8, 2025	29.10	29.10	29.10	29.10	28.86	-0.12%	2
Dec 5, 2025	29.14	29.14	29.14	29.14	28.89	0.01%	108
Dec 4, 2025	29.12	29.20	29.12	29.13	28.89	0.50%	914
Dec 3, 2025	28.97	28.99	28.97	28.99	28.74	-0.01%	337