Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.50	36.54	35.36	35.80	35.80	-0.22%	87,917
Mar 4, 2026	34.44	35.88	34.42	35.88	35.88	4.42%	101,440
Mar 3, 2026	34.00	34.48	33.72	34.36	34.36	0.06%	92,992
Mar 2, 2026	33.00	34.46	32.92	34.34	34.34	-0.35%	83,384
Feb 27, 2026	34.70	35.08	34.04	34.46	34.46	-2.16%	158,167
Feb 26, 2026	33.24	35.22	33.24	35.22	35.22	7.44%	159,569
Feb 25, 2026	30.80	33.16	30.76	32.78	32.78	7.40%	165,345
Feb 24, 2026	30.06	30.52	29.74	30.52	30.52	0.53%	76,612
Feb 23, 2026	31.02	31.76	30.36	30.36	30.36	-2.32%	83,099
Feb 20, 2026	30.34	31.20	30.18	31.08	31.08	2.51%	142,267
Feb 19, 2026	30.02	30.44	29.98	30.32	30.32	0.53%	63,451
Feb 18, 2026	30.00	30.36	29.78	30.16	30.16	0.53%	108,551
Feb 17, 2026	29.40	30.14	29.10	30.00	30.00	1.01%	110,819
Feb 16, 2026	31.38	31.38	29.70	29.70	29.70	-4.13%	79,052
Feb 13, 2026	30.86	31.38	30.74	30.98	30.98	0.06%	63,141
Feb 12, 2026	31.40	31.62	30.80	30.96	30.96	-0.96%	98,410
Feb 11, 2026	33.30	33.30	31.26	31.26	31.26	-6.41%	146,833
Feb 10, 2026	32.98	33.70	32.86	33.40	33.40	1.52%	69,856
Feb 9, 2026	33.04	33.46	32.84	32.90	32.90	-0.36%	54,124
Feb 6, 2026	33.30	33.36	32.56	33.02	33.02	-1.43%	71,694
Feb 5, 2026	34.18	34.30	33.34	33.50	33.50	-2.16%	41,937
Feb 4, 2026	34.76	35.12	33.84	34.24	34.24	-1.50%	100,107
Feb 3, 2026	35.82	35.82	34.76	34.76	34.76	-2.96%	100,641
Feb 2, 2026	35.84	35.86	35.22	35.82	35.82	-0.06%	49,926
Jan 30, 2026	35.70	35.98	35.42	35.84	35.84	1.07%	59,570
Jan 29, 2026	36.36	37.04	35.46	35.46	35.46	-0.95%	71,283
Jan 28, 2026	35.44	36.00	35.42	35.80	35.80	1.24%	36,807
Jan 27, 2026	36.00	36.54	35.36	35.36	35.36	-1.06%	65,784
Jan 26, 2026	35.64	35.78	35.12	35.74	35.74	0.90%	63,328
Jan 23, 2026	34.98	35.42	34.46	35.42	35.42	0.80%	72,461
Jan 22, 2026	34.02	35.52	33.72	35.14	35.14	6.61%	90,776
Jan 21, 2026	32.96	33.04	32.32	32.96	32.96	0.67%	37,561
Jan 20, 2026	32.80	33.12	32.50	32.74	32.74	-0.43%	31,146
Jan 19, 2026	33.00	33.24	32.80	32.88	32.88	-2.38%	73,032
Jan 16, 2026	34.50	34.52	33.64	33.68	33.68	-1.35%	73,017
Jan 15, 2026	35.02	35.12	33.86	34.14	34.14	-2.12%	51,159
Jan 14, 2026	34.26	35.12	34.10	34.88	34.88	2.59%	82,954
Jan 13, 2026	34.86	34.90	33.84	34.00	34.00	-0.87%	37,692
Jan 12, 2026	34.64	35.06	34.30	34.30	34.30	-0.69%	37,397
Jan 9, 2026	34.00	34.64	33.76	34.54	34.54	1.71%	39,329
Jan 8, 2026	34.06	34.10	33.56	33.96	33.96	-0.29%	31,861
Jan 7, 2026	34.70	34.70	33.92	34.06	34.06	-2.01%	46,927
Jan 6, 2026	34.26	34.76	33.76	34.76	34.76	1.34%	36,580
Jan 5, 2026	34.02	34.30	33.54	34.30	34.30	1.24%	32,089
Jan 2, 2026	34.26	34.46	33.64	33.88	33.88	-1.11%	34,785
Dec 31, 2025	34.06	34.26	33.92	34.26	34.26	0.06%	15,922
Dec 30, 2025	34.22	34.46	34.04	34.24	34.24	0.06%	35,382
Dec 29, 2025	33.92	34.42	33.76	34.22	34.22	1.30%	49,438
Dec 24, 2025	33.70	33.88	33.62	33.78	33.78	0.60%	11,535
Dec 23, 2025	33.44	33.86	33.32	33.58	33.58	0.36%	53,825
Dec 22, 2025	33.52	33.70	33.26	33.46	33.46	-0.36%	32,264
Dec 19, 2025	33.36	33.68	33.36	33.58	33.58	-	93,011
Dec 18, 2025	32.88	33.58	32.88	33.58	33.58	1.88%	32,019
Dec 17, 2025	33.34	33.34	32.40	32.96	32.96	-1.14%	51,328
Dec 16, 2025	33.76	33.88	33.26	33.34	33.34	-0.77%	71,004
Dec 15, 2025	33.00	33.82	32.94	33.60	33.60	1.82%	74,318
Dec 12, 2025	32.54	33.20	32.32	33.00	33.00	1.48%	55,000
Dec 11, 2025	31.86	32.54	31.52	32.52	32.52	2.26%	43,132
Dec 10, 2025	31.74	31.94	31.10	31.80	31.80	-1.85%	109,027
Dec 9, 2025	32.24	32.58	32.10	32.40	32.40	1.12%	85,392
Dec 8, 2025	31.98	32.14	31.70	32.04	32.04	0.19%	37,027
Dec 5, 2025	31.90	32.32	31.76	31.98	31.98	0.31%	32,217
Dec 4, 2025	31.80	32.14	31.66	31.88	31.88	0.50%	45,813
Dec 3, 2025	31.82	32.18	31.58	31.72	31.72	-0.50%	31,999
Dec 2, 2025	32.02	32.46	31.80	31.88	31.88	-0.99%	31,490
Dec 1, 2025	31.76	32.28	31.74	32.20	32.20	0.37%	54,719
Nov 28, 2025	31.68	32.22	31.64	32.08	32.08	1.07%	42,570
Nov 27, 2025	31.50	31.90	31.50	31.74	31.74	0.38%	53,100
Nov 26, 2025	31.64	31.82	31.40	31.62	31.62	-0.06%	52,644
Nov 25, 2025	31.10	31.64	31.10	31.64	31.64	1.80%	69,003
Nov 24, 2025	31.30	31.78	31.08	31.08	31.08	-0.45%	162,757
Nov 21, 2025	31.10	31.46	30.86	31.22	31.22	0.19%	104,448
Nov 20, 2025	31.60	31.68	31.16	31.16	31.16	-0.64%	57,155
Nov 19, 2025	32.06	32.16	31.36	31.36	31.36	-2.31%	67,918
Nov 18, 2025	32.00	32.28	31.58	32.10	32.10	-0.62%	132,484
Nov 17, 2025	32.30	32.58	32.10	32.30	32.30	-0.06%	36,272
Nov 14, 2025	32.18	32.32	31.52	32.32	32.32	0.25%	43,559
Nov 13, 2025	32.56	32.70	32.06	32.24	32.24	-1.23%	60,985
Nov 12, 2025	32.32	32.80	32.22	32.64	32.64	1.18%	43,701
Nov 11, 2025	31.96	32.30	31.92	32.26	32.26	0.94%	32,957
Nov 10, 2025	32.06	32.46	31.96	31.96	31.96	0.82%	31,364
Nov 7, 2025	31.90	32.08	31.46	31.70	31.70	-0.19%	49,623
Nov 6, 2025	32.18	32.38	31.76	31.76	31.76	-1.67%	45,244
Nov 5, 2025	32.00	32.52	31.86	32.30	32.30	0.06%	66,869
Nov 4, 2025	33.00	33.08	32.28	32.28	32.28	-2.77%	114,755
Nov 3, 2025	33.26	33.64	33.14	33.20	33.20	-0.12%	29,264
Oct 31, 2025	33.14	33.44	33.12	33.24	33.24	-	51,469
Oct 30, 2025	33.62	33.62	33.08	33.24	33.24	-1.48%	70,151
Oct 29, 2025	33.96	34.16	33.74	33.74	33.74	-0.47%	44,844
Oct 28, 2025	33.76	33.90	33.52	33.90	33.90	-0.24%	52,009
Oct 27, 2025	34.06	34.52	33.72	33.98	33.98	-0.18%	60,871
Oct 24, 2025	34.50	34.76	33.86	34.04	34.04	0.24%	91,828
Oct 23, 2025	34.50	35.50	33.00	33.96	33.96	-6.81%	196,995
Oct 22, 2025	36.48	36.88	36.14	36.44	36.44	-0.16%	71,821
Oct 21, 2025	36.16	36.68	35.90	36.50	36.50	1.33%	50,596
Oct 20, 2025	36.16	36.42	35.70	36.02	36.02	0.28%	97,584
Oct 17, 2025	35.16	36.30	35.06	35.92	35.92	1.30%	46,870
Oct 16, 2025	35.50	35.64	35.22	35.46	35.46	0.23%	55,428
Oct 15, 2025	35.30	35.88	35.16	35.38	35.38	1.38%	46,332
Oct 14, 2025	35.32	35.34	34.46	34.90	34.90	-1.97%	76,153