NASDAQ:IPM | Historical Stock Price | INTELLIGENT PROTECTION MANAGEMENT CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$2.06$5.87$16.73$47.70$135.972006-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.9130
2026-09-03———$1.86210
2026-09-02———$1.82326
2026-09-01———$1.90466
2026-08-31———$1.9085
2026-08-28———$1.8648
2026-08-27$1.86$1.863,000$1.9113
2026-08-26$1.81$1.811,500——
2026-08-25$1.86$1.863,600$1.84476
2026-08-24$1.88$1.885,700$1.86128
2026-08-21$1.86$1.866,400$1.8755
2026-08-20$1.88$1.882,800$1.9262
2026-08-19$1.95$1.959,900$1.94783
2026-08-18$1.90$1.902,300$1.9026
2026-08-17$1.92$1.922,700$1.95349
2026-08-14$1.87$1.872,800$1.87322
2026-08-13$1.87$1.876,000$1.81320
2026-08-12$1.91$1.916,700$1.771
2026-08-11$1.92$1.9211,200$1.8515
2026-08-10$1.93$1.933,900$1.8343
2026-08-07$1.85$1.857,700$1.86100
2026-08-06$1.82$1.82700$1.8334
2026-08-05$1.85$1.853,400$1.84100
2026-08-04$1.82$1.827,000$1.85363
2026-08-03$1.84$1.848,500$1.85133
2026-07-31$1.80$1.803,200$1.82100
2026-07-30$1.82$1.821,400$1.8142
2026-07-29$1.83$1.8317,900$1.78342
2026-07-28$1.80$1.804,500——
2026-07-27$1.79$1.794,700$1.791
2026-07-24$1.80$1.803,400$1.76453
2026-07-23$1.78$1.785,700$1.7988
2026-07-22$1.80$1.8020,000$1.78502
2026-07-21$1.80$1.807,000——
2026-07-20$1.83$1.8314,400$1.81506
2026-07-17$1.81$1.8110,900——
2026-07-16$1.81$1.8130,800——
2026-07-15$1.83$1.8341,300——
2026-07-14$1.82$1.8236,100——
2026-07-13$1.78$1.787,300——
2026-07-10$1.77$1.778,300——
2026-07-09$1.75$1.7529,600——
2026-07-08$1.69$1.699,600——
2026-07-07$1.70$1.7025,800——
2026-07-06$1.73$1.7320,100——
2026-07-02$1.72$1.7214,200——
2026-07-01$1.74$1.7421,800——
2026-06-30$1.74$1.7428,600——
2026-06-29$1.72$1.7212,400——
2026-06-26$1.69$1.6911,800——
2026-06-25$1.65$1.6527,900——
2026-06-24$1.70$1.7022,500——
2026-06-23$1.72$1.7226,300——
2026-06-22$1.70$1.709,800——
2026-06-18$1.74$1.7432,600——
2026-06-17$1.74$1.7471,000——
2026-06-16$1.75$1.7537,500——
2026-06-15$1.80$1.8086,600——
2026-06-12$1.85$1.8534,500——
2026-06-11$1.86$1.8626,400——
2026-06-10$1.83$1.8341,500——
2026-06-09$1.81$1.8148,600——
2026-06-08$1.80$1.8020,900——
2026-06-05$1.85$1.8541,100——
2026-06-04$1.99$1.9920,800——
2026-06-03$1.96$1.9632,100——
2026-06-02$2.05$2.0550,100——
2026-06-01$2.00$2.0018,000——
2026-05-29$1.95$1.9521,600——
2026-05-28$1.95$1.9528,100——
2026-05-27$1.93$1.9329,600——
2026-05-26$1.92$1.9239,000——
2026-05-22$1.99$1.9949,100——
2026-05-21$1.97$1.9742,400——
2026-05-20$1.90$1.9016,700——
2026-05-19$1.92$1.9233,000——
2026-05-18$1.85$1.8532,200——
2026-05-15$1.88$1.8815,200——
2026-05-14$1.94$1.9427,400——
2026-05-13$1.95$1.95100,900——
2026-05-12$1.86$1.8636,900——
2026-05-11$1.88$1.8824,100——
2026-05-08$1.84$1.8423,400——
2026-05-07$1.86$1.8628,900——
2026-05-06$1.83$1.8328,500——
2026-05-05$1.84$1.845,300——
2026-05-04$1.85$1.8534,400——
2026-05-01$1.90$1.9022,600——
2026-04-30$1.83$1.8367,500——
2026-04-29$1.77$1.77101,100——
2026-04-28$1.76$1.7659,100——
2026-04-27$1.73$1.7332,200——
2026-04-24$1.72$1.7210,300——
2026-04-23$1.76$1.768,800——
2026-04-22$1.80$1.8010,500——
2026-04-21$1.77$1.779,600——
2026-04-20$1.77$1.7725,800——
2026-04-17$1.73$1.7329,400——
2026-04-16$1.75$1.7538,700——
2026-04-15$1.72$1.7228,500——
2026-04-14$1.70$1.7017,100——
2026-04-13$1.70$1.7019,500——
2026-04-10$1.79$1.7934,300——
2026-04-09$1.77$1.7711,200——
2026-04-08$1.80$1.8055,800——
2026-04-07$1.80$1.8063,800——
2026-04-06$1.76$1.76194,300——
2026-04-02$1.60$1.6031,900——
2026-04-01$1.58$1.5853,400——
2026-03-31$1.53$1.53102,000——
2026-03-30$1.49$1.4952,000——
2026-03-27$1.52$1.5245,000——
2026-03-26$1.55$1.5527,900——
2026-03-25$1.58$1.58151,400——
2026-03-24$1.61$1.6123,400——
2026-03-23$1.68$1.6862,000——
2026-03-20$1.62$1.62107,300——
2026-03-19$1.63$1.63203,000——
2026-03-18$1.61$1.61304,700——
2026-03-17$1.95$1.95351,000——
2026-03-16$2.15$2.15502,500——
2026-03-13$1.96$1.96533,600——
2026-03-12$1.91$1.91338,500——
2026-03-11$1.77$1.7730,400——
2026-03-10$1.75$1.75135,600——
2026-03-09$1.67$1.678,100——
2026-03-06$1.68$1.684,000——
2026-03-05$1.68$1.6810,000——
2026-03-04$1.67$1.6711,300——
2026-03-03$1.66$1.6616,600——
2026-03-02$1.67$1.6729,800——
2026-02-27$1.69$1.6917,600——
2026-02-26$1.72$1.7227,900——
2026-02-25$1.70$1.7023,100——
2026-02-24$1.68$1.6813,200——
2026-02-23$1.67$1.6729,900——
2026-02-20$1.68$1.6810,800——
2026-02-19$1.69$1.6918,600——
2026-02-18$1.69$1.6917,000——
2026-02-17$1.69$1.6916,400——
2026-02-13$1.69$1.699,500——
2026-02-12$1.69$1.6912,400——
2026-02-11$1.68$1.6823,200——
2026-02-10$1.72$1.726,200——
2026-02-09$1.73$1.736,000——
2026-02-06$1.72$1.7233,800——
2026-02-05$1.69$1.6915,800——
2026-02-04$1.73$1.7344,500——
2026-02-03$1.75$1.7512,100——
2026-02-02$1.81$1.8146,500——
2026-01-30$1.74$1.7441,100——
2026-01-29$1.76$1.7617,600——
2026-01-28$1.77$1.7720,000——
2026-01-27$1.78$1.7817,400——
2026-01-26$1.77$1.7717,700——
2026-01-23$1.77$1.7741,200——
2026-01-22$1.80$1.8031,500——
2026-01-21$1.76$1.7641,400——
2026-01-20$1.80$1.8064,300——
2026-01-16$1.85$1.8591,700——
2026-01-15$1.82$1.82301,500——
2026-01-14$1.82$1.822,646,700——
2026-01-13$1.82$1.8230,000——
2026-01-12$1.85$1.8539,500——
2026-01-09$1.83$1.8327,100——
2026-01-08$1.78$1.7811,600——
2026-01-07$1.77$1.7712,500——
2026-01-06$1.77$1.776,700——
2026-01-05$1.75$1.755,800——
2026-01-02$1.73$1.737,500——