IPI(IPI)
IPI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $33.13 | $33.63 | $33.07 | $33.44 | 93,819 |
| 10/7/2026 | $33.36 | $33.73 | $32.60 | $33.07 | 128,907 |
| 10/6/2026 | $33.30 | $34.10 | $33.00 | $33.53 | 106,872 |
| 10/5/2026 | $32.83 | $33.50 | $32.40 | $33.38 | 171,700 |
| 10/2/2026 | $32.60 | $33.50 | $32.57 | $32.76 | 150,276 |
| 10/1/2026 | $31.83 | $32.65 | $31.52 | $32.60 | 213,999 |
| 9/30/2026 | $32.45 | $32.95 | $32.03 | $32.08 | 252,898 |
| 9/29/2026 | $31.95 | $32.80 | $31.45 | $32.35 | 312,468 |
| 9/28/2026 | $34.34 | $34.34 | $32.34 | $32.34 | 186,215 |
| 9/25/2026 | $35.59 | $35.59 | $33.95 | $34.04 | 185,600 |
| 9/24/2026 | $36.99 | $36.99 | $35.51 | $35.84 | 163,800 |
| 9/23/2026 | $37.10 | $37.54 | $36.68 | $36.72 | 89,300 |
| 9/22/2026 | $37.00 | $37.65 | $36.11 | $37.21 | 161,600 |
| 9/21/2026 | $37.15 | $37.85 | $35.63 | $36.92 | 393,007 |
| 9/18/2026 | $39.54 | $39.54 | $37.47 | $37.49 | 277,825 |
| 9/17/2026 | $38.56 | $39.80 | $38.28 | $39.47 | 188,900 |
| 9/16/2026 | $38.62 | $38.86 | $37.81 | $38.17 | 123,200 |
| 9/15/2026 | $38.30 | $38.94 | $38.05 | $38.64 | 122,278 |
| 9/14/2026 | $40.17 | $40.42 | $38.00 | $38.42 | 157,423 |
| 9/11/2026 | $40.11 | $40.80 | $39.05 | $39.68 | 161,700 |
| 9/10/2026 | $41.26 | $42.09 | $40.06 | $40.28 | 173,400 |
| 9/9/2026 | $42.06 | $42.36 | $40.77 | $41.26 | 173,231 |
| 9/8/2026 | $40.79 | $42.12 | $40.51 | $41.54 | 287,400 |
| 9/4/2026 | $40.02 | $41.05 | $39.03 | $40.51 | 179,152 |
| 9/3/2026 | $42.05 | $42.74 | $40.11 | $40.91 | 221,910 |
| 9/2/2026 | $40.01 | $41.99 | $39.91 | $41.25 | 305,294 |
| 9/1/2026 | $38.97 | $41.55 | $38.26 | $40.70 | 388,862 |
| 8/31/2026 | $38.14 | $39.46 | $37.80 | $38.67 | 209,862 |
| 8/28/2026 | $37.92 | $38.64 | $37.26 | $37.60 | 148,700 |
| 8/27/2026 | $37.21 | $38.01 | $36.51 | $37.68 | 160,700 |
| 8/26/2026 | $37.53 | $38.42 | $37.31 | $37.38 | 150,100 |
| 8/25/2026 | $37.49 | $38.20 | $36.68 | $37.81 | 161,100 |
| 8/24/2026 | $38.98 | $39.80 | $37.54 | $37.89 | 309,943 |
| 8/21/2026 | $38.80 | $39.57 | $38.48 | $38.98 | 321,692 |
| 8/20/2026 | $37.11 | $38.90 | $36.71 | $38.28 | 341,938 |
| 8/19/2026 | $36.99 | $38.26 | $36.74 | $36.99 | 290,216 |
| 8/18/2026 | $37.00 | $37.02 | $35.73 | $36.41 | 124,523 |
| 8/17/2026 | $36.61 | $37.48 | $36.22 | $36.60 | 125,414 |
| 8/14/2026 | $36.37 | $36.72 | $36.14 | $36.62 | 173,800 |
| 8/13/2026 | $36.15 | $36.78 | $35.65 | $35.98 | 124,542 |
| 8/12/2026 | $36.95 | $37.23 | $36.33 | $36.44 | 169,010 |
| 8/11/2026 | $37.45 | $38.39 | $36.57 | $36.88 | 158,029 |
| 8/10/2026 | $34.95 | $37.76 | $34.80 | $37.75 | 272,079 |
| 8/7/2026 | $34.71 | $35.22 | $33.88 | $34.85 | 221,402 |
| 8/6/2026 | $33.37 | $34.94 | $32.73 | $34.92 | 183,832 |
| 8/5/2026 | $35.89 | $35.99 | $32.81 | $33.75 | 263,402 |
| 8/4/2026 | $33.15 | $34.34 | $32.60 | $33.96 | 232,708 |
| 8/3/2026 | $33.80 | $33.91 | $32.52 | $33.29 | 198,400 |
| 7/31/2026 | $35.32 | $35.33 | $33.74 | $33.96 | 140,620 |
| 7/30/2026 | $35.18 | $35.54 | $34.67 | $35.32 | 119,111 |
| 7/29/2026 | $35.85 | $36.13 | $34.81 | $35.46 | 191,115 |
| 7/28/2026 | $34.56 | $35.94 | $34.39 | $35.28 | 231,310 |
| 7/27/2026 | $33.86 | $34.44 | $33.50 | $34.29 | 186,400 |
| 7/24/2026 | $34.45 | $34.48 | $33.47 | $34.22 | 142,819 |
| 7/23/2026 | $35.44 | $35.65 | $33.93 | $34.45 | 153,400 |
| 7/22/2026 | $34.90 | $35.80 | $34.62 | $34.82 | 131,300 |
| 7/21/2026 | $34.15 | $34.59 | $33.81 | $34.34 | 141,545 |
| 7/20/2026 | $33.75 | $34.46 | $33.60 | $33.96 | 101,814 |
| 7/17/2026 | $34.28 | $34.92 | $34.10 | $34.20 | 127,210 |
| 7/16/2026 | $34.83 | $35.39 | $34.04 | $34.21 | 114,715 |
| 7/15/2026 | $35.42 | $35.99 | $34.22 | $34.87 | 153,807 |
| 7/14/2026 | $36.21 | $36.27 | $35.39 | $35.71 | 180,700 |
| 7/13/2026 | $35.00 | $36.10 | $34.37 | $35.63 | 272,877 |
| 7/10/2026 | $34.21 | $35.20 | $34.11 | $34.80 | 144,902 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Basic Materials
More Basic Materials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
