Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IPAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 119.56 | -1.30 | -1.08% | 119.70 | 119.99 | 118.44 | 127,497 |
| May 28 2024 | 120.86 | 1.98 | 1.67% | 119.31 | 121.13 | 118.26 | 113,973 |
| May 24 2024 | 118.88 | 0.91 | 0.77% | 119.11 | 120.245 | 117.585 | 85,383 |
| May 23 2024 | 117.97 | -0.30 | -0.25% | 118.18 | 120.79 | 117.5707 | 124,771 |
| May 22 2024 | 118.27 | -2.76 | -2.28% | 120.75 | 121.64 | 117.80 | 70,225 |
| May 21 2024 | 121.03 | 2.05 | 1.72% | 119.24 | 121.36 | 118.80 | 86,936 |
| May 20 2024 | 118.98 | -5.52 | -4.43% | 124.24 | 124.24 | 118.66 | 177,128 |
| May 17 2024 | 124.50 | -0.82 | -0.65% | 125.41 | 125.825 | 123.42 | 96,479 |
| May 16 2024 | 125.32 | 0.93 | 0.75% | 124.90 | 125.72 | 124.12 | 108,972 |
| May 15 2024 | 124.39 | 1.97 | 1.61% | 123.23 | 124.755 | 122.85 | 97,939 |
| May 14 2024 | 122.42 | 2.43 | 2.03% | 121.70 | 122.595 | 119.805 | 131,098 |
| May 13 2024 | 119.99 | -2.03 | -1.66% | 122.43 | 123.74 | 119.56 | 143,931 |
| May 10 2024 | 122.02 | 1.43 | 1.19% | 119.92 | 122.34 | 118.98 | 134,894 |
| May 09 2024 | 120.59 | 2.11 | 1.78% | 117.46 | 122.42 | 117.46 | 210,235 |
| May 08 2024 | 118.48 | -4.79 | -3.89% | 119.84 | 119.84 | 114.71 | 339,994 |
| May 07 2024 | 123.27 | 3.48 | 2.91% | 120.50 | 123.70 | 119.79 | 176,951 |
| May 06 2024 | 119.79 | 0.68 | 0.57% | 120.23 | 120.93 | 119.155 | 151,278 |
| May 03 2024 | 119.11 | 0.55 | 0.46% | 120.00 | 120.64 | 117.87 | 134,212 |
| May 02 2024 | 118.56 | 2.92 | 2.53% | 117.02 | 118.76 | 115.18 | 161,889 |
| May 01 2024 | 115.64 | -0.74 | -0.64% | 116.97 | 117.41 | 114.88 | 136,946 |
| Apr 30 2024 | 116.38 | -1.41 | -1.20% | 116.67 | 117.97 | 115.58 | 145,411 |
| Apr 29 2024 | 117.79 | -1.77 | -1.48% | 120.50 | 121.34 | 116.63 | 132,829 |
| Apr 26 2024 | 119.56 | 1.55 | 1.31% | 118.51 | 120.67 | 117.39 | 200,996 |
| Apr 25 2024 | 118.01 | -12.51 | -9.58% | 128.39 | 129.29 | 116.75 | 292,655 |
| Apr 24 2024 | 130.52 | -0.59 | -0.45% | 129.83 | 131.07 | 129.05 | 139,065 |
| Apr 23 2024 | 131.11 | 1.59 | 1.23% | 129.84 | 132.54 | 129.84 | 124,421 |
| Apr 22 2024 | 129.52 | 1.64 | 1.28% | 127.94 | 131.29 | 127.88 | 170,435 |
| Apr 19 2024 | 127.88 | 3.96 | 3.20% | 123.10 | 128.36 | 123.00 | 191,609 |
| Apr 18 2024 | 123.92 | 0.28 | 0.23% | 123.69 | 126.00 | 123.38 | 137,438 |
| Apr 17 2024 | 123.64 | -1.45 | -1.16% | 126.24 | 126.70 | 123.47 | 89,571 |
| Apr 16 2024 | 125.09 | 0.16 | 0.13% | 124.19 | 125.955 | 124.02 | 102,492 |
| Apr 15 2024 | 124.93 | -1.45 | -1.15% | 126.75 | 127.05 | 124.345 | 127,108 |
| Apr 12 2024 | 126.38 | -2.30 | -1.79% | 127.37 | 128.04 | 125.02 | 102,430 |
| Apr 11 2024 | 128.68 | -0.44 | -0.34% | 130.30 | 130.31 | 127.91 | 128,935 |
| Apr 10 2024 | 129.12 | -3.36 | -2.54% | 129.70 | 130.11 | 128.30 | 99,317 |
| Apr 09 2024 | 132.48 | 0.13 | 0.10% | 133.12 | 133.81 | 131.37 | 102,593 |
| Apr 08 2024 | 132.35 | 1.14 | 0.87% | 131.76 | 133.3525 | 131.50 | 85,050 |
| Apr 05 2024 | 131.21 | -0.06 | -0.05% | 131.14 | 132.57 | 130.27 | 110,218 |
| Apr 04 2024 | 131.27 | 1.19 | 0.91% | 131.67 | 132.98 | 130.38 | 118,850 |
| Apr 03 2024 | 130.08 | -5.03 | -3.72% | 134.02 | 135.8104 | 129.61 | 244,267 |
| Apr 02 2024 | 135.11 | -3.20 | -2.31% | 136.98 | 137.00 | 133.85 | 113,563 |
| Apr 01 2024 | 138.31 | -2.20 | -1.57% | 140.74 | 141.08 | 136.72 | 178,515 |
| Mar 28 2024 | 140.51 | 1.29 | 0.93% | 139.67 | 141.75 | 139.19 | 81,865 |
| Mar 27 2024 | 139.22 | 4.39 | 3.26% | 136.40 | 139.22 | 135.95 | 129,596 |
| Mar 26 2024 | 134.83 | -0.65 | -0.48% | 136.55 | 136.87 | 134.81 | 141,138 |
| Mar 25 2024 | 135.48 | -3.32 | -2.39% | 139.70 | 141.02 | 135.32 | 82,017 |
| Mar 22 2024 | 138.80 | -1.50 | -1.07% | 140.94 | 141.35 | 138.085 | 194,530 |
| Mar 21 2024 | 140.30 | 1.42 | 1.02% | 139.99 | 141.06 | 138.67 | 126,952 |
| Mar 20 2024 | 138.88 | 2.12 | 1.55% | 137.00 | 139.48 | 135.7472 | 172,327 |
| Mar 19 2024 | 136.76 | 3.43 | 2.57% | 133.33 | 136.85 | 132.325 | 206,820 |
| Mar 18 2024 | 133.33 | -1.99 | -1.47% | 134.98 | 135.87 | 133.24 | 99,767 |
| Mar 15 2024 | 135.32 | 1.30 | 0.97% | 132.71 | 135.80 | 132.48 | 840,410 |
| Mar 14 2024 | 134.02 | -2.90 | -2.12% | 136.17 | 136.65 | 132.63 | 216,229 |
| Mar 13 2024 | 136.92 | 0.06 | 0.04% | 136.74 | 138.38 | 136.18 | 167,123 |
| Mar 12 2024 | 136.86 | -1.93 | -1.39% | 139.05 | 139.1589 | 135.11 | 160,634 |
| Mar 11 2024 | 138.79 | -0.15 | -0.11% | 138.42 | 139.82 | 137.29 | 109,886 |
| Mar 08 2024 | 138.94 | -0.82 | -0.59% | 141.21 | 143.05 | 138.93 | 90,705 |
| Mar 07 2024 | 139.76 | -0.23 | -0.16% | 141.06 | 141.76 | 139.45 | 93,665 |
| Mar 06 2024 | 139.99 | 1.34 | 0.97% | 139.89 | 141.55 | 137.60 | 121,974 |
| Mar 05 2024 | 138.65 | -1.79 | -1.27% | 139.96 | 141.81 | 137.9377 | 108,379 |
| Mar 04 2024 | 140.44 | -5.16 | -3.54% | 145.48 | 145.48 | 139.91 | 170,893 |
| Mar 01 2024 | 145.60 | -1.12 | -0.76% | 146.48 | 146.72 | 144.59 | 79,787 |
