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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.46$1.466,200——
2020-12-30$1.50$1.509,800——
2020-12-29$1.59$1.5915,500——
2020-12-28$1.50$1.509,700——
2020-12-24$1.50$1.500——
2020-12-23$1.50$1.501,600——
2020-12-22$1.50$1.5013,400——
2020-12-21$1.34$1.3414,300——
2020-12-18$1.35$1.3518,200——
2020-12-17$1.50$1.501,700——
2020-12-16$1.50$1.503,600——
2020-12-15$1.31$1.314,100——
2020-12-14$1.22$1.22500——
2020-12-11$1.20$1.20900——
2020-12-10$1.22$1.22600——
2020-12-09$1.23$1.232,200——
2020-12-08$1.20$1.202,000——
2020-12-07$1.25$1.255,300——
2020-12-04$1.27$1.274,100——
2020-12-03$1.20$1.2015,900——
2020-12-02$1.15$1.159,100——
2020-12-01$1.25$1.251,000——
2020-11-30$1.37$1.371,900——
2020-11-27$1.37$1.37100——
2020-11-25$1.37$1.375,100——
2020-11-24$1.39$1.3910,000——
2020-11-23$1.16$1.16500——
2020-11-20$1.19$1.192,100——
2020-11-19$1.14$1.1418,000——
2020-11-18$1.23$1.2333,700——
2020-11-17$1.26$1.266,400——
2020-11-16$1.16$1.160——
2020-11-13$1.16$1.16100——
2020-11-12$1.15$1.153,600——
2020-11-11$1.15$1.150——
2020-11-10$1.15$1.1514,400——
2020-11-09$1.15$1.1526,900——
2020-11-06$1.37$1.371,200——
2020-11-05$1.37$1.3710,000——
2020-11-04$1.12$1.125,800——
2020-11-03$1.00$1.001,500——
2020-11-02$0.95$0.9513,100——
2020-10-30$0.83$0.834,000——
2020-10-29$0.90$0.900——
2020-10-28$0.90$0.902,000——
2020-10-27$0.80$0.800——
2020-10-26$0.80$0.800——
2020-10-23$0.80$0.8014,000——
2020-10-22$0.85$0.8513,600——
2020-10-21$1.00$1.00100——
2020-10-20$1.00$1.001,700——
2020-10-19$0.87$0.871,000——
2020-10-16$0.85$0.850——
2020-10-15$0.85$0.850——
2020-10-14$0.85$0.850——
2020-10-13$0.85$0.851,000——
2020-10-12$0.87$0.87300——
2020-10-09$0.86$0.862,500——
2020-10-08$1.00$1.000——
2020-10-07$1.00$1.001,100——
2020-10-06$1.10$1.100——
2020-10-05$1.10$1.10600——
2020-10-02$1.10$1.101,100——
2020-10-01$1.10$1.100——
2020-09-30$1.10$1.100——
2020-09-29$1.10$1.10700——
2020-09-28$1.13$1.132,900——
2020-09-25$1.16$1.161,200——
2020-09-24$1.11$1.110——
2020-09-23$1.11$1.110——
2020-09-22$1.11$1.110——
2020-09-21$1.11$1.110——
2020-09-18$1.11$1.110——
2020-09-17$1.11$1.114,200——
2020-09-16$1.29$1.29300——
2020-09-15$1.40$1.40900——
2020-09-14$1.35$1.350——
2020-09-11$1.35$1.350——
2020-09-10$1.35$1.350——
2020-09-09$1.35$1.350——
2020-09-08$1.35$1.3526,900——
2020-09-04$1.44$1.440——
2020-09-03$1.44$1.440——
2020-09-02$1.44$1.440——
2020-09-01$1.44$1.440——
2020-08-31$1.44$1.440——
2020-08-28$1.44$1.440——
2020-08-27$1.44$1.443,000——
2020-08-26$1.32$1.321,800——
2020-08-25$1.20$1.200——
2020-08-24$1.20$1.200——
2020-08-21$1.20$1.201,400——
2020-08-20$1.20$1.201,800——
2020-08-19$1.53$1.53100——
2020-08-18$1.35$1.356,100——
2020-08-17$1.34$1.345,700——
2020-08-14$1.50$1.500——
2020-08-13$1.50$1.502,000——
2020-08-12$1.50$1.50600——
2020-08-11$1.16$1.160——
2020-08-10$1.16$1.16100——
2020-08-07$1.22$1.220——
2020-08-06$1.22$1.224,000——
2020-08-05$1.69$1.690——
2020-08-04$1.69$1.690——
2020-08-03$1.69$1.692,200——
2020-07-31$1.70$1.700——
2020-07-30$1.70$1.700——
2020-07-29$1.70$1.70200——
2020-07-28$1.75$1.75700——
2020-07-27$1.30$1.300——
2020-07-24$1.30$1.30300——
2020-07-23$1.20$1.20100——
2020-07-22$1.50$1.500——
2020-07-21$1.50$1.50600——
2020-07-20$1.45$1.451,900——
2020-07-17$1.20$1.200——
2020-07-16$1.20$1.208,000——
2020-07-15$1.25$1.25200——
2020-07-14$1.75$1.750——
2020-07-13$1.75$1.750——
2020-07-10$1.75$1.750——
2020-07-09$1.75$1.750——
2020-07-08$1.75$1.750——
2020-07-07$1.75$1.751,300——
2020-07-06$1.10$1.100——
2020-07-02$1.10$1.100——
2020-07-01$1.10$1.10400——
2020-06-30$1.10$1.100——
2020-06-29$1.10$1.100——
2020-06-26$1.10$1.100——
2020-06-25$1.10$1.100——
2020-06-24$1.10$1.10200——
2020-06-23$1.65$1.650——
2020-06-22$1.65$1.650——
2020-06-19$1.65$1.650——
2020-06-18$1.65$1.651,200——
2020-06-17$1.75$1.75100——
2020-06-16$1.75$1.75100——
2020-06-15$1.75$1.750——
2020-06-12$1.75$1.75300——
2020-06-11$1.65$1.650——
2020-06-10$1.65$1.65200——
2020-06-09$1.71$1.710——
2020-06-08$1.71$1.710——
2020-06-05$1.71$1.710——
2020-06-04$1.71$1.710——
2020-06-03$1.71$1.710——
2020-06-02$1.71$1.712,300——
2020-06-01$1.10$1.108,000——
2020-05-29$1.46$1.460——
2020-05-28$1.46$1.465,900——
2020-05-27$1.40$1.402,300——
2020-05-26$1.50$1.501,000——
2020-05-22$1.40$1.401,500——
2020-05-21$1.30$1.3017,700——
2020-05-20$1.21$1.2111,100——
2020-05-19$1.50$1.5042,900——
2020-05-18$1.25$1.25300——
2020-05-15$0.76$0.760——
2020-05-14$0.76$0.761,000——
2020-05-13$1.00$1.001,000——
2020-05-12$0.92$0.920——
2020-05-11$0.92$0.927,000——
2020-05-08$0.75$0.751,400——
2020-05-07$0.77$0.772,700——
2020-05-06$0.77$0.77300——
2020-05-05$0.85$0.85300——
2020-05-04$0.77$0.770——
2020-05-01$0.77$0.77300——
2020-04-30$0.88$0.88600——
2020-04-29$0.99$0.990——
2020-04-28$0.99$0.990——
2020-04-27$0.99$0.990——
2020-04-24$0.99$0.99100——
2020-04-23$0.88$0.886,100——
2020-04-22$0.63$0.630——
2020-04-21$0.63$0.630——
2020-04-20$0.63$0.633,100——
2020-04-17$0.78$0.780——
2020-04-16$0.78$0.780——
2020-04-15$0.78$0.780——
2020-04-14$0.78$0.781,000——
2020-04-13$0.95$0.95100——
2020-04-09$0.84$0.840——
2020-04-08$0.84$0.84800——
2020-04-07$1.10$1.100——
2020-04-06$1.10$1.100——
2020-04-03$1.10$1.101,000——
2020-04-02$0.88$0.884,800——
2020-04-01$0.86$0.860——
2020-03-31$0.86$0.863,000——
2020-03-30$1.12$1.120——
2020-03-27$1.12$1.121,600——
2020-03-26$0.80$0.800——
2020-03-25$0.80$0.800——
2020-03-24$0.80$0.800——
2020-03-23$0.80$0.800——
2020-03-20$0.80$0.800——
2020-03-19$0.80$0.800——
2020-03-18$0.80$0.801,000——
2020-03-17$0.80$0.800——
2020-03-16$0.80$0.802,000——
2020-03-13$0.80$0.800——
2020-03-12$0.80$0.80200——
2020-03-11$1.00$1.000——
2020-03-10$1.00$1.0011,000——
2020-03-09$0.77$0.77400——
2020-03-06$0.80$0.800——
2020-03-05$0.80$0.800——
2020-03-04$0.80$0.8011,900——
2020-03-03$0.97$0.970——
2020-03-02$0.97$0.970——
2020-02-28$0.97$0.970——
2020-02-27$0.97$0.970——
2020-02-26$0.97$0.972,200——
2020-02-25$1.27$1.270——
2020-02-24$1.27$1.270——
2020-02-21$1.27$1.270——
2020-02-20$1.27$1.270——
2020-02-19$1.27$1.2710,300——
2020-02-18$0.76$0.760——
2020-02-14$0.76$0.760——
2020-02-13$0.76$0.760——
2020-02-12$0.76$0.760——
2020-02-11$0.76$0.761,200——
2020-02-10$0.76$0.76700——
2020-02-07$0.77$0.770——
2020-02-06$0.77$0.776,700——
2020-02-05$0.77$0.7711,500——
2020-02-04$0.79$0.79100——
2020-02-03$0.77$0.770——
2020-01-31$0.77$0.770——
2020-01-30$0.77$0.770——
2020-01-29$0.77$0.770——
2020-01-28$0.77$0.776,400——
2020-01-27$0.82$0.820——
2020-01-24$0.82$0.82200——
2020-01-23$0.79$0.790——
2020-01-22$0.79$0.790——
2020-01-21$0.79$0.79200——
2020-01-17$0.80$0.80100——
2020-01-16$1.20$1.200——
2020-01-15$1.20$1.20700——
2020-01-14$1.10$1.100——
2020-01-13$1.10$1.102,600——
2020-01-10$0.80$0.800——
2020-01-09$0.80$0.800——
2020-01-08$0.80$0.800——
2020-01-07$0.80$0.80900——
2020-01-06$1.25$1.250——
2020-01-03$1.25$1.254,800——
2020-01-02$1.02$1.027,400——