IPX(IPX)
IPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $27.62 | $30.56 | $27.30 | $29.73 | 530,212 |
| 6/29/2026 | $26.70 | $27.06 | $25.50 | $26.94 | 182,135 |
| 6/26/2026 | $25.39 | $26.81 | $25.30 | $26.50 | 460,336 |
| 6/25/2026 | $26.48 | $27.67 | $25.77 | $26.34 | 379,746 |
| 6/24/2026 | $27.62 | $28.49 | $27.06 | $27.70 | 297,126 |
| 6/23/2026 | $28.82 | $30.19 | $28.49 | $28.81 | 173,067 |
| 6/22/2026 | $30.77 | $31.15 | $30.01 | $30.38 | 239,700 |
| 6/18/2026 | $32.00 | $32.26 | $29.52 | $31.03 | 1.11M |
| 6/17/2026 | $31.73 | $33.09 | $31.31 | $31.38 | 292,308 |
| 6/16/2026 | $32.55 | $33.61 | $31.29 | $31.80 | 513,223 |
| 6/15/2026 | $38.25 | $38.55 | $34.55 | $34.78 | 475,900 |
| 6/12/2026 | $37.13 | $37.74 | $35.65 | $36.05 | 159,000 |
| 6/11/2026 | $35.02 | $37.24 | $34.58 | $36.84 | 187,896 |
| 6/10/2026 | $34.85 | $36.36 | $34.17 | $34.19 | 229,700 |
| 6/9/2026 | $37.12 | $37.94 | $34.15 | $36.04 | 220,834 |
| 6/8/2026 | $36.36 | $36.95 | $35.33 | $36.32 | 198,800 |
| 6/5/2026 | $38.38 | $39.54 | $34.85 | $35.22 | 306,266 |
| 6/4/2026 | $39.03 | $40.54 | $38.51 | $40.29 | 139,450 |
| 6/3/2026 | $43.26 | $43.26 | $39.66 | $39.88 | 245,327 |
| 6/2/2026 | $43.99 | $44.69 | $43.15 | $44.00 | 181,833 |
| 6/1/2026 | $41.27 | $45.46 | $40.17 | $44.57 | 267,603 |
| 5/29/2026 | $39.93 | $41.37 | $39.18 | $41.36 | 210,185 |
| 5/28/2026 | $38.61 | $40.08 | $38.10 | $39.53 | 179,682 |
| 5/27/2026 | $39.23 | $39.72 | $37.54 | $39.46 | 184,353 |
| 5/26/2026 | $38.29 | $39.50 | $38.01 | $38.95 | 206,310 |
| 5/22/2026 | $36.94 | $38.47 | $36.66 | $37.62 | 260,941 |
| 5/21/2026 | $34.94 | $36.99 | $34.75 | $36.15 | 201,235 |
| 5/20/2026 | $34.29 | $34.94 | $33.10 | $34.70 | 191,900 |
| 5/19/2026 | $34.67 | $34.99 | $33.12 | $34.17 | 186,600 |
| 5/18/2026 | $37.15 | $37.30 | $34.27 | $35.60 | 251,136 |
| 5/15/2026 | $36.77 | $37.00 | $35.61 | $36.19 | 292,237 |
| 5/14/2026 | $41.59 | $41.99 | $38.80 | $39.19 | 345,057 |
| 5/13/2026 | $40.92 | $41.88 | $40.03 | $41.53 | 286,100 |
| 5/12/2026 | $40.50 | $40.97 | $38.61 | $40.48 | 379,000 |
| 5/11/2026 | $41.53 | $43.07 | $41.15 | $41.29 | 390,228 |
| 5/8/2026 | $41.43 | $42.91 | $40.55 | $41.21 | 460,736 |
| 5/7/2026 | $38.14 | $41.69 | $37.02 | $40.67 | 788,934 |
| 5/6/2026 | $36.00 | $38.14 | $35.40 | $37.75 | 399,632 |
| 5/5/2026 | $34.00 | $34.49 | $33.31 | $33.82 | 152,419 |
| 5/4/2026 | $33.53 | $34.81 | $32.95 | $33.49 | 240,738 |
| 5/1/2026 | $32.73 | $33.53 | $32.24 | $33.46 | 224,339 |
| 4/30/2026 | $30.90 | $33.98 | $30.86 | $33.48 | 508,900 |
| 4/29/2026 | $30.28 | $30.58 | $28.71 | $29.05 | 146,005 |
| 4/28/2026 | $31.39 | $32.28 | $30.00 | $30.72 | 258,814 |
| 4/27/2026 | $30.18 | $32.69 | $30.18 | $32.65 | 259,840 |
| 4/24/2026 | $30.35 | $30.38 | $29.40 | $29.43 | 89,044 |
| 4/23/2026 | $31.17 | $31.65 | $28.89 | $29.72 | 163,131 |
| 4/22/2026 | $30.51 | $32.04 | $30.51 | $31.64 | 111,904 |
| 4/21/2026 | $30.94 | $32.22 | $29.57 | $29.70 | 210,517 |
| 4/20/2026 | $31.86 | $32.06 | $30.81 | $31.41 | 203,816 |
| 4/17/2026 | $34.00 | $34.44 | $32.50 | $32.88 | 198,829 |
| 4/16/2026 | $34.32 | $34.84 | $33.40 | $33.41 | 108,531 |
| 4/15/2026 | $33.51 | $34.41 | $33.24 | $33.72 | 125,626 |
| 4/14/2026 | $34.33 | $34.50 | $33.26 | $33.55 | 163,800 |
| 4/13/2026 | $31.13 | $33.97 | $31.00 | $33.41 | 303,993 |
| 4/10/2026 | $31.88 | $33.10 | $31.71 | $31.89 | 216,900 |
| 4/9/2026 | $30.65 | $31.94 | $30.65 | $31.12 | 168,645 |
| 4/8/2026 | $30.15 | $30.95 | $29.70 | $30.95 | 274,575 |
| 4/7/2026 | $27.00 | $27.41 | $26.05 | $27.21 | 208,600 |
| 4/6/2026 | $27.33 | $27.58 | $26.23 | $26.89 | 113,052 |
| 4/2/2026 | $26.01 | $28.33 | $25.76 | $27.23 | 188,915 |