IGPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.78	49.13	48.51	48.85	48.85	0.54%	66,270
Jun 26, 2025	48.51	48.67	48.11	48.59	48.59	0.62%	30,664
Jun 25, 2025	48.13	48.38	48.13	48.29	48.29	0.75%	58,043
Jun 24, 2025	47.20	47.95	47.20	47.93	47.93	2.85%	40,471
Jun 23, 2025	46.27	46.70	45.93	46.60	46.60	0.54%	71,736
Jun 20, 2025	47.18	47.20	46.26	46.35	46.33	-0.90%	34,158
Jun 18, 2025	46.71	47.05	46.65	46.77	46.75	0.26%	38,834
Jun 17, 2025	46.93	47.12	46.56	46.65	46.63	-0.91%	66,412
Jun 16, 2025	46.52	47.21	46.52	47.08	47.06	2.35%	54,003
Jun 13, 2025	46.16	46.53	45.91	46.00	45.98	-1.84%	135,387
Jun 12, 2025	46.69	47.15	46.69	46.86	46.84	-0.40%	63,713
Jun 11, 2025	47.69	47.69	46.87	47.05	47.03	-0.76%	38,690
Jun 10, 2025	46.92	47.45	46.87	47.41	47.39	1.07%	38,860
Jun 9, 2025	46.77	47.11	46.61	46.91	46.89	0.90%	347,338
Jun 6, 2025	46.56	46.73	46.39	46.49	46.47	0.71%	33,525
Jun 5, 2025	46.46	46.83	46.05	46.16	46.14	-0.39%	54,345
Jun 4, 2025	46.00	46.38	45.87	46.34	46.32	1.11%	29,158
Jun 3, 2025	45.22	45.97	45.22	45.83	45.81	1.19%	30,164
Jun 2, 2025	44.61	45.35	44.45	45.29	45.27	1.30%	22,538
May 30, 2025	45.03	45.03	44.23	44.71	44.69	-1.13%	28,202
May 29, 2025	45.80	45.80	45.04	45.22	45.20	0.18%	43,741
May 28, 2025	45.57	45.63	45.10	45.14	45.12	-0.88%	69,293
May 27, 2025	45.15	45.66	44.97	45.54	45.52	2.36%	37,532
May 23, 2025	44.22	44.71	44.18	44.49	44.47	-0.94%	75,137
May 22, 2025	44.96	45.28	44.87	44.91	44.89	0.07%	27,955
May 21, 2025	45.07	45.97	44.63	44.88	44.86	-1.32%	41,466
May 20, 2025	45.79	45.79	45.20	45.48	45.46	-0.37%	39,831
May 19, 2025	45.05	45.76	45.03	45.65	45.63	-0.22%	32,518
May 16, 2025	45.69	45.77	45.41	45.75	45.73	1.04%	31,973
May 15, 2025	45.38	45.68	45.00	45.28	45.26	-0.83%	25,763
May 14, 2025	45.60	45.86	45.45	45.66	45.64	0.79%	46,089
May 13, 2025	44.64	45.41	44.60	45.30	45.28	2.12%	49,097
May 12, 2025	44.31	44.52	43.96	44.36	44.34	4.43%	38,990
May 9, 2025	42.84	42.94	42.39	42.48	42.47	-0.05%	48,519
May 8, 2025	42.64	42.96	42.24	42.50	42.49	1.05%	28,948
May 7, 2025	41.94	42.08	41.42	42.06	42.05	0.43%	57,307
May 6, 2025	41.91	42.10	41.50	41.88	41.87	-0.55%	21,523
May 5, 2025	41.87	42.37	41.87	42.11	42.10	0.29%	34,618
May 2, 2025	41.72	42.21	41.65	41.99	41.98	2.64%	17,865
May 1, 2025	41.39	41.63	40.89	40.91	40.90	0.64%	18,860
Apr 30, 2025	39.88	40.65	39.62	40.65	40.64	-0.39%	21,475
Apr 29, 2025	40.49	41.01	40.45	40.81	40.80	0.57%	49,585
Apr 28, 2025	40.77	40.89	40.09	40.58	40.57	-0.42%	21,311
Apr 25, 2025	40.24	40.86	40.11	40.75	40.74	1.77%	46,600
Apr 24, 2025	39.01	40.13	38.98	40.04	40.03	3.41%	64,919
Apr 23, 2025	39.10	39.75	38.51	38.72	38.71	2.95%	95,337
Apr 22, 2025	37.18	37.93	37.06	37.61	37.60	2.15%	73,305
Apr 21, 2025	37.22	37.26	36.31	36.82	36.81	-2.02%	64,278
Apr 17, 2025	37.99	37.99	37.44	37.58	37.57	-0.34%	34,494
Apr 16, 2025	37.60	38.24	37.04	37.71	37.70	-2.53%	67,418