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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.75$43.753,303——
2012-12-28$39.20$39.20260——
2012-12-27$37.10$37.10229——
2012-12-26$38.50$38.501,403——
2012-12-24$36.75$36.75114——
2012-12-21$40.25$40.252,274——
2012-12-20$45.50$45.501,897——
2012-12-19$43.75$43.752,094——
2012-12-18$44.10$44.101,983——
2012-12-17$43.75$43.75897——
2012-12-14$41.65$41.651,560——
2012-12-13$38.50$38.501,943——
2012-12-12$37.80$37.802,437——
2012-12-11$38.85$38.851,869——
2012-12-10$35.00$35.003,089——
2012-12-07$29.05$29.05186——
2012-12-06$28.70$28.70143——
2012-12-05$28.70$28.701,026——
2012-12-04$28.00$28.001,306——
2012-12-03$29.75$29.751,431——
2012-11-30$28.00$28.001,974——
2012-11-29$24.50$24.50643——
2012-11-28$22.75$22.75994——
2012-11-27$21.00$21.001,891——
2012-11-26$24.50$24.501,706——
2012-11-23$28.00$28.001,074——
2012-11-21$30.80$30.802,369——
2012-11-20$31.15$31.15726——
2012-11-19$31.15$31.15717——
2012-11-16$31.85$31.851,029——
2012-11-15$32.20$32.201,334——
2012-11-14$32.55$32.55357——
2012-11-13$32.55$32.55314——
2012-11-12$32.20$32.20254——
2012-11-09$31.50$31.50760——
2012-11-08$29.75$29.751,669——
2012-11-07$30.45$30.45414——
2012-11-06$30.80$30.80557——
2012-11-05$33.25$33.251,897——
2012-11-02$31.85$31.85457——
2012-11-01$35.00$35.00686——
2012-10-31$30.80$30.801,637——
2012-10-26$35.00$35.001,571——
2012-10-25$32.90$32.901,180——
2012-10-24$31.50$31.50611——
2012-10-23$31.15$31.15680——
2012-10-22$33.25$33.25251——
2012-10-19$33.25$33.25429——
2012-10-18$33.25$33.251,149——
2012-10-17$33.95$33.951,891——
2012-10-16$33.25$33.25629——
2012-10-15$30.80$30.80500——
2012-10-12$35.00$35.00454——
2012-10-11$33.25$33.25766——
2012-10-10$34.30$34.30297——
2012-10-09$35.00$35.001,500——
2012-10-08$34.30$34.301,420——
2012-10-05$37.45$37.45766——
2012-10-04$35.70$35.70523——
2012-10-03$35.35$35.35134——
2012-10-02$36.05$36.05149——
2012-10-01$38.85$38.85114——
2012-09-28$38.85$38.85940——
2012-09-27$38.50$38.50737——
2012-09-26$38.50$38.50700——
2012-09-25$38.85$38.85883——
2012-09-24$38.85$38.85294——
2012-09-21$39.20$39.20554——
2012-09-20$39.90$39.90817——
2012-09-19$39.90$39.90517——
2012-09-18$37.10$37.102,117——
2012-09-17$38.15$38.154,897——
2012-09-14$37.80$37.80949——
2012-09-13$36.75$36.753,346——
2012-09-12$35.70$35.70854——
2012-09-11$38.50$38.50200——
2012-09-10$37.45$37.45123——
2012-09-07$40.25$40.251,254——
2012-09-06$40.25$40.251,611——
2012-09-05$39.55$39.55166——
2012-09-04$42.00$42.00537——
2012-08-31$43.05$43.051,731——
2012-08-30$43.75$43.75243——
2012-08-29$44.10$44.10963——
2012-08-28$44.10$44.101,251——
2012-08-27$42.35$42.35160——
2012-08-24$42.00$42.001,480——
2012-08-23$40.60$40.601,066——
2012-08-22$40.60$40.602,243——
2012-08-21$40.60$40.60354——
2012-08-20$41.30$41.301,094——
2012-08-17$42.00$42.002,317——
2012-08-16$40.25$40.251,163——
2012-08-15$40.25$40.251,383——
2012-08-14$38.85$38.851,440——
2012-08-13$43.75$43.751,546——
2012-08-10$43.75$43.751,403——
2012-08-09$43.05$43.051,637——
2012-08-08$44.10$44.10874——
2012-08-07$44.45$44.45286——
2012-08-06$43.75$43.75949——
2012-08-03$47.60$47.601,651——
2012-08-02$45.50$45.501,394——
2012-08-01$46.90$46.902,000——
2012-07-31$46.20$46.20863——
2012-07-30$49.00$49.00823——
2012-07-27$48.30$48.30871——
2012-07-26$48.65$48.651,554——
2012-07-25$47.95$47.95991——
2012-07-24$46.90$46.90537——
2012-07-23$46.20$46.201,520——
2012-07-20$49.35$49.351,100——
2012-07-19$51.80$51.80731——
2012-07-18$50.75$50.751,017——
2012-07-17$50.75$50.75889——
2012-07-16$52.50$52.501,546——
2012-07-13$49.70$49.70720——
2012-07-12$47.60$47.601,194——
2012-07-11$49.00$49.00723——
2012-07-10$51.10$51.101,637——
2012-07-09$50.75$50.75591——
2012-07-06$49.00$49.001,503——
2012-07-05$50.75$50.751,940——
2012-07-03$50.75$50.752,237——
2012-07-02$50.75$50.75223——
2012-06-29$50.75$50.751,231——
2012-06-28$49.00$49.00343——
2012-06-27$48.65$48.65969——
2012-06-26$46.20$46.201,491——
2012-06-25$45.50$45.501,054——
2012-06-22$46.90$46.901,794——
2012-06-21$44.80$44.801,651——
2012-06-20$40.95$40.951,617——
2012-06-19$37.10$37.102,234——
2012-06-18$35.00$35.00694——
2012-06-15$34.30$34.302,549——
2012-06-14$32.90$32.90626——
2012-06-13$35.00$35.00157——
2012-06-12$36.40$36.40743——
2012-06-11$37.10$37.10600——
2012-06-08$36.40$36.40909——
2012-06-07$35.00$35.001,797——
2012-06-06$36.05$36.052,383——
2012-06-05$36.05$36.05403——
2012-06-04$35.70$35.70643——
2012-06-01$35.00$35.001,317——
2012-05-31$35.35$35.35780——
2012-05-30$35.00$35.00369——
2012-05-29$37.10$37.10371——
2012-05-25$36.75$36.751,506——
2012-05-24$36.75$36.753,651——
2012-05-23$38.50$38.502,829——
2012-05-22$35.35$35.351,829——
2012-05-21$40.25$40.259,280——
2012-05-18$40.25$40.2512,543——
2012-05-17$50.05$50.056,009——
2012-05-16$52.15$52.153,429——
2012-05-15$56.00$56.009,606——
2012-05-14$63.35$63.357,543——
2012-05-11$59.15$59.153,589——
2012-05-10$56.35$56.3510,143——
2012-05-09$48.65$48.65269——
2012-05-08$50.40$50.40851——
2012-05-07$48.65$48.653——
2012-05-04$50.75$50.75709——
2012-05-03$51.45$51.45371——
2012-05-02$50.75$50.752,114——
2012-05-01$48.65$48.65146——
2012-04-30$49.70$49.70111——
2012-04-27$48.65$48.651,029——
2012-04-26$49.70$49.70186——
2012-04-25$50.05$50.05951——
2012-04-24$50.05$50.051,289——
2012-04-23$47.25$47.25477——
2012-04-20$47.25$47.25277——
2012-04-19$46.90$46.901,177——
2012-04-18$47.60$47.60274——
2012-04-17$50.40$50.40343——
2012-04-16$47.95$47.951,140——
2012-04-13$49.00$49.00871——
2012-04-12$50.05$50.05609——
2012-04-11$52.15$52.15377——
2012-04-10$52.50$52.501,800——
2012-04-09$49.00$49.002,374——
2012-04-05$50.75$50.75254——
2012-04-04$52.85$52.851,294——
2012-04-03$54.95$54.951,074——
2012-04-02$52.85$52.85629——
2012-03-30$53.55$53.55563——
2012-03-29$52.15$52.15460——
2012-03-28$52.50$52.50371——
2012-03-27$50.75$50.75923——
2012-03-26$53.55$53.55406——
2012-03-23$56.00$56.00623——
2012-03-22$54.95$54.95349——
2012-03-21$54.95$54.951,760——
2012-03-20$54.95$54.954,743——
2012-03-19$45.50$45.508,609——
2012-03-16$49.70$49.702,589——
2012-03-15$52.50$52.501,186——
2012-03-14$52.50$52.502,120——
2012-03-13$54.25$54.25854——
2012-03-12$53.90$53.901,123——
2012-03-09$57.40$57.40354——
2012-03-08$57.75$57.75649——
2012-03-07$56.70$56.70906——
2012-03-06$57.05$57.051,026——
2012-03-05$58.45$58.45751——
2012-03-02$57.75$57.75800——
2012-03-01$57.05$57.05746——
2012-02-29$56.00$56.002,960——
2012-02-28$56.70$56.701,986——
2012-02-27$55.65$55.6513,417——
2012-02-24$64.75$64.759,143——
2012-02-23$60.20$60.20317——
2012-02-22$58.10$58.101,649——
2012-02-21$63.00$63.005,986——
2012-02-17$59.15$59.151,846——
2012-02-16$56.70$56.704,143——
2012-02-15$54.60$54.606,009——
2012-02-14$58.80$58.8030,426——
2012-02-13$66.50$66.503,466——
2012-02-10$70.70$70.706,803——
2012-02-09$70.00$70.004,600——
2012-02-08$73.85$73.855,106——
2012-02-07$71.75$71.757,391——
2012-02-06$70.70$70.7018,783——
2012-02-03$75.25$75.2539,474——
2012-02-02$68.25$68.2524,860——
2012-02-01$71.75$71.7526,863——
2012-01-31$57.40$57.4013,834——
2012-01-30$51.45$51.4511,957——
2012-01-27$51.45$51.456,700——
2012-01-26$40.60$40.601,414——
2012-01-25$42.00$42.002,140——
2012-01-24$42.35$42.351,497——
2012-01-23$40.25$40.254,291——
2012-01-20$43.40$43.406,317——
2012-01-19$55.30$55.3014,203——
2012-01-18$39.20$39.206,426——
2012-01-17$35.35$35.352,911——
2012-01-13$33.60$33.603,454——
2012-01-12$30.10$30.101,083——
2012-01-11$27.30$27.301,440——
2012-01-10$26.25$26.25249——
2012-01-09$25.55$25.5529——
2012-01-06$24.85$24.851,954——
2012-01-05$24.85$24.85140——
2012-01-04$24.15$24.15797——
2012-01-03$22.40$22.40289——