Ipsos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.94	35.28	34.94	34.96	34.96	0.06%	58,192
Apr 27, 2026	34.36	35.14	34.34	34.94	34.94	0.98%	52,409
Apr 24, 2026	34.94	35.00	34.50	34.60	34.60	0.23%	100,831
Apr 23, 2026	34.24	34.58	34.14	34.52	34.52	0.82%	90,301
Apr 22, 2026	33.80	34.24	33.66	34.24	34.24	1.00%	65,861
Apr 21, 2026	33.30	34.16	33.30	33.90	33.90	2.42%	95,968
Apr 20, 2026	33.50	33.50	32.92	33.10	33.10	-1.37%	139,492
Apr 17, 2026	35.78	35.78	33.34	33.56	33.56	-15.55%	546,586
Apr 16, 2026	38.84	40.16	38.84	39.74	39.74	2.85%	121,449
Apr 15, 2026	38.02	38.70	37.92	38.64	38.64	1.63%	75,457
Apr 14, 2026	36.66	38.04	36.60	38.02	38.02	4.16%	104,461
Apr 13, 2026	35.64	36.56	35.54	36.50	36.50	1.67%	51,229
Apr 10, 2026	35.00	36.14	35.00	35.90	35.90	2.87%	68,667
Apr 9, 2026	35.38	35.54	34.78	34.90	34.90	-1.75%	89,366
Apr 8, 2026	35.50	36.06	35.18	35.52	35.52	4.29%	64,235
Apr 7, 2026	34.56	35.36	33.92	34.06	34.06	0.06%	83,744
Apr 2, 2026	34.02	34.32	33.84	34.04	34.04	-1.33%	44,690
Apr 1, 2026	34.28	34.50	33.92	34.50	34.50	2.56%	46,625
Mar 31, 2026	34.20	34.42	33.50	33.64	33.64	-1.81%	52,486
Mar 30, 2026	33.62	34.26	33.38	34.26	34.26	1.72%	67,464
Mar 27, 2026	34.02	34.06	33.56	33.68	33.68	-0.71%	47,871
Mar 26, 2026	33.48	34.38	33.42	33.92	33.92	0.89%	62,979
Mar 25, 2026	33.94	34.30	33.22	33.62	33.62	-	79,601
Mar 24, 2026	34.00	34.62	33.54	33.62	33.62	-0.77%	67,434
Mar 23, 2026	32.98	34.86	32.84	33.88	33.88	1.01%	95,904
Mar 20, 2026	34.04	34.28	33.44	33.54	33.54	-1.47%	115,821
Mar 19, 2026	34.20	34.66	33.84	34.04	34.04	-0.76%	70,175
Mar 18, 2026	36.30	36.30	34.22	34.30	34.30	-5.25%	68,965
Mar 17, 2026	36.40	36.78	36.12	36.20	36.20	-0.66%	90,474
Mar 16, 2026	36.40	36.72	36.12	36.44	36.44	0.16%	85,104
Mar 13, 2026	35.30	36.72	35.20	36.38	36.38	1.96%	80,055
Mar 12, 2026	35.40	36.30	35.40	35.68	35.68	0.73%	79,719
Mar 11, 2026	35.50	35.90	34.84	35.42	35.42	-0.56%	94,279
Mar 10, 2026	36.20	36.46	35.50	35.62	35.62	-0.39%	78,614
Mar 9, 2026	35.74	36.30	35.22	35.76	35.76	-3.14%	99,922
Mar 6, 2026	36.20	36.98	36.04	36.92	36.92	3.13%	130,740
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