IPKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.91	47.07	46.68	46.84	46.84	1.34%	437,793
May 9, 2025	46.21	46.30	46.04	46.22	46.22	0.78%	31,734
May 8, 2025	46.03	46.03	45.65	45.86	45.86	0.39%	92,401
May 7, 2025	45.75	45.91	45.45	45.68	45.68	-0.65%	48,024
May 6, 2025	46.05	46.20	45.79	45.98	45.98	-0.20%	149,875
May 5, 2025	46.10	46.18	45.73	46.07	46.07	0.22%	106,117
May 2, 2025	45.97	45.97	45.70	45.97	45.97	2.18%	119,007
May 1, 2025	45.21	45.27	44.77	44.99	44.99	0.07%	113,876
Apr 30, 2025	44.90	45.00	44.62	44.96	44.96	-0.84%	36,139
Apr 29, 2025	45.22	45.46	45.11	45.34	45.34	0.09%	25,431
Apr 28, 2025	45.15	45.30	44.94	45.30	45.30	0.55%	24,127
Apr 25, 2025	44.73	45.05	44.62	45.05	45.05	0.92%	43,954
Apr 24, 2025	44.38	44.65	44.19	44.64	44.64	1.13%	54,507
Apr 23, 2025	44.61	44.76	44.14	44.14	44.14	0.62%	27,984
Apr 22, 2025	43.63	44.08	43.49	43.87	43.87	2.09%	31,574
Apr 21, 2025	43.38	43.38	42.57	42.97	42.97	-0.05%	29,023
Apr 17, 2025	43.06	43.44	42.99	42.99	42.99	0.47%	62,204
Apr 16, 2025	42.80	43.09	42.56	42.79	42.79	0.01%	30,801
Apr 15, 2025	42.83	42.99	42.66	42.79	42.79	0.67%	45,218
Apr 14, 2025	42.37	42.65	42.08	42.50	42.50	1.60%	539,702
Apr 11, 2025	41.06	41.90	40.85	41.83	41.83	2.52%	24,157
Apr 10, 2025	41.21	41.21	39.99	40.80	40.80	-1.92%	451,081
Apr 9, 2025	38.94	41.92	38.52	41.60	41.60	7.27%	31,635
Apr 8, 2025	40.71	40.71	38.52	38.78	38.78	-1.72%	57,056
Apr 7, 2025	38.09	44.00	38.02	39.46	39.46	-3.00%	56,014
Apr 4, 2025	41.96	42.06	40.63	40.68	40.68	-7.67%	130,848
Apr 3, 2025	44.52	44.73	43.99	44.06	44.06	-3.72%	118,142
Apr 2, 2025	45.55	45.77	45.36	45.76	45.76	-0.02%	161,142
Apr 1, 2025	45.62	45.89	45.43	45.77	45.77	0.24%	40,689
Mar 31, 2025	45.18	45.71	45.13	45.66	45.66	-0.33%	54,248
Mar 28, 2025	46.16	47.90	45.72	45.81	45.81	-1.34%	35,834
Mar 27, 2025	46.20	46.59	46.17	46.43	46.43	0.38%	115,547
Mar 26, 2025	46.49	46.70	46.19	46.25	46.25	-0.60%	29,536
Mar 25, 2025	46.48	46.62	46.40	46.53	46.53	0.80%	47,757
Mar 24, 2025	46.16	46.32	46.00	46.16	46.16	-0.67%	67,037
Mar 21, 2025	46.32	46.55	46.28	46.47	45.99	-0.64%	16,846
Mar 20, 2025	46.72	46.86	46.50	46.77	46.28	-1.87%	105,749
Mar 19, 2025	47.40	47.75	47.29	47.66	47.16	0.53%	50,316
Mar 18, 2025	47.41	47.48	47.20	47.41	46.92	0.40%	95,015
Mar 17, 2025	46.51	47.25	46.51	47.22	46.73	1.50%	477,399
Mar 14, 2025	46.09	46.52	46.09	46.52	46.04	1.96%	37,219
Mar 13, 2025	45.56	45.77	45.46	45.63	45.16	-	29,606
Mar 12, 2025	45.62	45.77	45.42	45.63	45.16	0.35%	33,548
Mar 11, 2025	45.56	45.63	45.09	45.47	45.00	0.11%	46,127
Mar 10, 2025	45.99	45.99	45.14	45.42	44.95	-2.59%	92,270
Mar 7, 2025	46.42	46.88	46.22	46.63	46.15	0.60%	142,091
Mar 6, 2025	46.56	46.82	46.23	46.35	45.87	-0.47%	89,662
Mar 5, 2025	45.93	46.70	45.93	46.57	46.09	2.49%	149,381
Mar 4, 2025	45.01	45.82	44.59	45.44	44.97	0.31%	139,080
Mar 3, 2025	46.00	46.33	45.13	45.30	44.83	0.44%	257,277