IXP(IXP)
IXP
$118.52—Stale · unknown old
NYSE • Last print unknown ago
$118.52—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $119.75 | $119.75 | $118.51 | $118.51 | 18,126 |
| 9/17/2026 | $121.17 | $121.40 | $119.99 | $120.27 | 25,400 |
| 9/16/2026 | $121.73 | $121.73 | $119.76 | $120.24 | 9,311 |
| 9/15/2026 | $121.45 | $121.65 | $121.04 | $121.23 | 1.36M |
| 9/14/2026 | $120.61 | $121.79 | $120.37 | $121.58 | 9,646 |
| 9/11/2026 | $119.49 | $120.36 | $119.49 | $119.89 | 6,700 |
| 9/10/2026 | $117.98 | $118.92 | $117.98 | $118.41 | 10,400 |
| 9/9/2026 | $118.63 | $118.71 | $118.05 | $118.22 | 7,009 |
| 9/8/2026 | $118.59 | $118.73 | $118.40 | $118.41 | 8,248 |
| 9/4/2026 | $118.81 | $118.88 | $118.20 | $118.30 | 7,000 |
| 9/3/2026 | $118.32 | $119.10 | $118.32 | $118.62 | 6,500 |
| 9/2/2026 | $115.90 | $117.58 | $115.90 | $117.34 | 17,300 |
| 9/1/2026 | $115.59 | $116.56 | $115.57 | $116.02 | 16,618 |
| 8/31/2026 | $117.47 | $117.47 | $116.52 | $116.57 | 10,542 |
| 8/28/2026 | $117.25 | $118.29 | $117.25 | $117.61 | 6,600 |
| 8/27/2026 | $116.75 | $116.89 | $116.30 | $116.36 | 30,800 |
| 8/26/2026 | $118.50 | $118.50 | $117.22 | $117.39 | 11,500 |
| 8/25/2026 | $117.58 | $118.05 | $117.38 | $118.05 | 20,800 |
| 8/24/2026 | $116.30 | $117.31 | $116.30 | $116.99 | 321,838 |
| 8/21/2026 | $116.12 | $116.92 | $116.12 | $116.45 | 11,300 |
| 8/20/2026 | $115.77 | $116.44 | $115.42 | $115.65 | 21,330 |
| 8/19/2026 | $115.50 | $116.80 | $115.50 | $116.25 | 10,000 |
| 8/18/2026 | $115.94 | $116.11 | $115.57 | $115.57 | 23,500 |
| 8/17/2026 | $117.89 | $117.89 | $116.15 | $116.29 | 15,500 |
| 8/14/2026 | $117.97 | $118.43 | $117.70 | $117.89 | 12,032 |
| 8/13/2026 | $116.05 | $117.37 | $116.05 | $117.29 | 6,205 |
| 8/12/2026 | $117.04 | $117.04 | $115.43 | $115.72 | 11,700 |
| 8/11/2026 | $117.75 | $118.08 | $116.88 | $116.88 | 10,312 |
| 8/10/2026 | $117.76 | $117.81 | $117.32 | $117.81 | 15,349 |
| 8/7/2026 | $117.83 | $118.42 | $117.70 | $117.99 | 11,900 |
| 8/6/2026 | $117.60 | $117.91 | $117.38 | $117.69 | 26,600 |
| 8/5/2026 | $120.02 | $120.02 | $117.32 | $117.68 | 9,406 |
| 8/4/2026 | $117.53 | $119.32 | $117.53 | $119.05 | 38,907 |
| 8/3/2026 | $116.78 | $118.73 | $116.78 | $118.42 | 13,000 |
| 7/31/2026 | $113.26 | $115.08 | $113.26 | $114.98 | 10,126 |
| 7/30/2026 | $112.50 | $113.05 | $112.29 | $113.05 | 24,300 |
| 7/29/2026 | $115.17 | $116.65 | $114.85 | $115.04 | 15,805 |
| 7/28/2026 | $114.45 | $115.50 | $114.45 | $115.26 | 17,200 |
| 7/27/2026 | $113.61 | $114.21 | $113.51 | $113.51 | 12,419 |
| 7/24/2026 | $111.32 | $112.61 | $111.32 | $111.99 | 328,600 |
| 7/23/2026 | $112.52 | $112.56 | $111.20 | $111.48 | 112,802 |
| 7/22/2026 | $116.04 | $116.04 | $115.22 | $115.22 | 6,200 |
| 7/21/2026 | $116.79 | $116.80 | $116.37 | $116.37 | 19,100 |
| 7/20/2026 | $116.85 | $117.67 | $116.85 | $116.97 | 53,034 |
| 7/17/2026 | $116.76 | $116.98 | $116.21 | $116.55 | 7,500 |
| 7/16/2026 | $120.10 | $120.51 | $118.19 | $118.54 | 21,800 |
| 7/15/2026 | $118.19 | $120.32 | $118.19 | $120.16 | 11,400 |
| 7/14/2026 | $117.62 | $118.39 | $117.62 | $118.11 | 18,408 |
| 7/13/2026 | $118.14 | $118.51 | $117.58 | $117.58 | 9,800 |
| 7/10/2026 | $117.72 | $118.29 | $117.66 | $118.15 | 27,100 |
| 7/9/2026 | $114.06 | $116.54 | $114.06 | $116.54 | 40,741 |
| 7/8/2026 | $116.30 | $116.30 | $115.57 | $115.78 | 7,100 |
| 7/7/2026 | $117.37 | $117.45 | $116.47 | $116.58 | 6,900 |
| 7/6/2026 | $115.38 | $116.00 | $114.64 | $115.86 | 23,400 |
| 7/2/2026 | $115.31 | $115.62 | $113.94 | $114.64 | 17,047 |
| 7/1/2026 | $113.90 | $115.69 | $113.90 | $114.93 | 25,638 |
| 6/30/2026 | $113.09 | $113.09 | $112.32 | $112.85 | 6,300 |
| 6/29/2026 | $113.63 | $113.82 | $113.27 | $113.55 | 8,651 |
| 6/26/2026 | $111.94 | $113.35 | $111.75 | $112.18 | 28,610 |
| 6/25/2026 | $112.96 | $113.24 | $112.05 | $112.37 | 26,841 |
| 6/24/2026 | $114.30 | $114.52 | $113.10 | $113.26 | 28,830 |
| 6/23/2026 | $113.01 | $114.30 | $113.01 | $113.93 | 218,500 |
| 6/22/2026 | $115.81 | $115.81 | $114.15 | $114.41 | 166,200 |