|
Closing price on 4/8/2026
|
|
| Open |
15.70 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
130,300 |
| Split-adjusted Price |
16.70 |
There is no data on 4/9/2026. Display data on 4/8/2026 instead.
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+1.20 / +7.74%
|
15.70
|
16.70
|
15.50
|
16.70
|
16.20
|
16.70
|
130,300
|
|
|
4/7/2026
|
+0.10 / +0.65%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.42
|
15.50
|
20,400
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.50
|
15.40
|
37,200
|
|
|
4/3/2026
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.00
|
15.40
|
15.27
|
15.40
|
73,200
|
|
|
4/2/2026
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.80
|
15.50
|
16,100
|
|
|
4/1/2026
|
-0.10 / -0.62%
|
16.90
|
16.90
|
15.90
|
16.00
|
16.22
|
16.00
|
46,000
|
|
|
3/31/2026
|
+0.40 / +2.55%
|
15.90
|
16.30
|
15.80
|
16.10
|
16.05
|
16.10
|
98,300
|
|
|
3/30/2026
|
+0.20 / +1.29%
|
15.40
|
16.00
|
15.00
|
15.70
|
15.39
|
15.70
|
53,500
|
|
|
3/27/2026
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.51
|
15.50
|
283,900
|
|
|
3/26/2026
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.62
|
15.80
|
32,800
|
|
|
3/25/2026
|
+0.70 / +4.61%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.54
|
15.90
|
114,200
|
|
|
3/24/2026
|
+0.30 / +2.01%
|
15.40
|
15.40
|
14.60
|
15.20
|
15.06
|
15.20
|
40,400
|
|
|
3/23/2026
|
-0.50 / -3.25%
|
15.00
|
15.10
|
14.10
|
14.90
|
14.49
|
14.90
|
129,900
|
|
|
3/20/2026
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.28
|
15.40
|
52,700
|
|
|
3/19/2026
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.38
|
15.30
|
41,400
|
|
|
3/18/2026
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.75
|
15.90
|
18,800
|
|
|
3/17/2026
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.80
|
15.90
|
16.05
|
15.90
|
46,900
|
|
|
3/16/2026
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.71
|
15.80
|
75,900
|
|
|
3/13/2026
|
-0.60 / -3.59%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.07
|
16.10
|
48,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.70
|
16.40
|
16.70
|
55,700
|
|
|
3/11/2026
|
+1.10 / +7.05%
|
15.60
|
16.80
|
15.40
|
16.70
|
16.17
|
16.70
|
109,600
|
|
|
3/10/2026
|
0.00 / 0.00%
|
15.50
|
16.70
|
14.60
|
15.60
|
15.46
|
15.60
|
115,600
|
|
|
3/9/2026
|
-1.70 / -9.83%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.65
|
15.60
|
169,800
|
|
|
3/6/2026
|
-0.70 / -3.89%
|
17.70
|
18.00
|
17.30
|
17.30
|
17.49
|
17.30
|
43,000
|
|
|
3/5/2026
|
+0.50 / +2.86%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.94
|
18.00
|
113,600
|
|
|
3/4/2026
|
-0.40 / -2.23%
|
17.90
|
17.90
|
16.50
|
17.50
|
17.14
|
17.50
|
116,700
|
|
|
3/3/2026
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.30
|
17.90
|
17.58
|
17.90
|
115,700
|
|
|
3/2/2026
|
-0.70 / -3.85%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.68
|
17.50
|
103,700
|
|
|
2/27/2026
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.14
|
18.20
|
40,700
|
|
|
2/26/2026
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.21
|
18.20
|
108,200
|
|
|