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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.84$2.84272,500——
2021-12-30$2.98$2.9890,800——
2021-12-29$2.97$2.97186,300——
2021-12-28$3.06$3.06207,700——
2021-12-27$3.28$3.28248,500——
2021-12-23$3.15$3.15239,500——
2021-12-22$3.25$3.25606,200——
2021-12-21$3.21$3.21180,700——
2021-12-20$2.99$2.99171,400——
2021-12-17$3.00$3.00212,300——
2021-12-16$3.13$3.13146,500——
2021-12-15$3.04$3.04153,600——
2021-12-14$2.99$2.99246,200——
2021-12-13$3.28$3.28219,300——
2021-12-10$3.23$3.23168,800——
2021-12-09$3.17$3.17595,600——
2021-12-08$3.47$3.471,281,500——
2021-12-07$3.61$3.61850,200——
2021-12-06$3.25$3.25334,100——
2021-12-03$3.03$3.03515,800——
2021-12-02$3.12$3.12605,300——
2021-12-01$3.41$3.412,841,500——
2021-11-30$4.02$4.022,824,300——
2021-11-29$3.60$3.60996,400——
2021-11-26$3.97$3.97932,800——
2021-11-24$4.06$4.062,961,500——
2021-11-23$3.51$3.51292,100——
2021-11-22$3.35$3.35463,100——
2021-11-19$3.82$3.82429,100——
2021-11-18$4.02$4.02500,700——
2021-11-17$3.96$3.96302,900——
2021-11-16$4.04$4.04741,300——
2021-11-15$4.20$4.20454,800——
2021-11-12$4.35$4.35231,800——
2021-11-11$4.15$4.15316,900——
2021-11-10$4.25$4.25620,500——
2021-11-09$4.98$4.981,256,700——
2021-11-08$4.84$4.84433,900——
2021-11-05$4.52$4.52362,800——
2021-11-04$4.72$4.72398,900——
2021-11-03$4.82$4.82808,900——
2021-11-02$4.83$4.83841,500——
2021-11-01$5.21$5.211,003,800——
2021-10-29$5.40$5.40555,700——
2021-10-28$5.63$5.631,639,900——
2021-10-27$6.37$6.371,608,300——
2021-10-26$6.18$6.181,887,300——
2021-10-25$7.07$7.071,051,800——
2021-10-22$7.06$7.063,557,000——
2021-10-21$7.25$7.254,025,100——
2021-10-20$7.35$7.353,007,400——
2021-10-19$6.79$6.791,503,800——
2021-10-18$7.04$7.041,327,900——
2021-10-15$7.71$7.713,448,100——
2021-10-14$8.98$8.984,409,300——
2021-10-13$8.72$8.7215,097,800——
2021-10-12$7.88$7.882,998,200——
2021-10-11$8.18$8.185,417,000——
2021-10-08$8.14$8.146,860,500——
2021-10-07$8.27$8.2730,179,100——
2021-10-06$6.93$6.932,223,300——
2021-10-05$8.20$8.204,571,100——
2021-10-04$8.44$8.445,759,600——
2021-10-01$10.07$10.0746,091,500——
2021-09-30$10.57$10.5799,227,100——
2021-09-29$8.39$8.39133,244,100——
2021-09-28$5.24$5.244,478,200——
2021-09-27$5.40$5.4032,417,100——
2021-09-24$4.01$4.014,756,900——
2021-09-23$2.93$2.9316,200——
2021-09-22$3.01$3.0164,400——
2021-09-21$3.02$3.0218,900——
2021-09-20$2.95$2.9572,800——
2021-09-17$3.16$3.1627,900——
2021-09-16$3.38$3.384,300——
2021-09-15$3.33$3.3310,400——
2021-09-14$3.27$3.2742,100——
2021-09-13$3.41$3.4128,700——
2021-09-10$3.50$3.507,300——
2021-09-09$3.52$3.5217,000——
2021-09-08$3.54$3.5421,600——
2021-09-07$3.57$3.5757,700——
2021-09-03$3.42$3.42114,600——
2021-09-02$3.50$3.5035,400——
2021-09-01$3.62$3.6266,000——
2021-08-31$3.50$3.5026,500——
2021-08-30$3.68$3.6823,800——
2021-08-27$3.60$3.6017,300——
2021-08-26$3.48$3.4838,600——
2021-08-25$3.61$3.6124,300——
2021-08-24$3.60$3.6032,300——
2021-08-23$3.59$3.5949,300——
2021-08-20$3.49$3.4931,000——
2021-08-19$3.47$3.4788,900——
2021-08-18$3.42$3.4230,400——
2021-08-17$3.32$3.3238,700——
2021-08-16$3.54$3.5480,600——
2021-08-13$3.40$3.4050,000——
2021-08-12$3.44$3.4428,200——
2021-08-11$3.39$3.3941,200——
2021-08-10$3.56$3.5689,400——
2021-08-09$3.74$3.74188,100——
2021-08-06$3.42$3.426,700——
2021-08-05$3.43$3.437,900——
2021-08-04$3.47$3.4753,500——
2021-08-03$3.49$3.49378,300——
2021-08-02$3.25$3.258,100——
2021-07-30$3.17$3.172,000——
2021-07-29$3.24$3.240——
2021-07-28$3.24$3.241,300——
2021-07-27$3.20$3.201,700——
2021-07-26$3.09$3.093,300——
2021-07-23$3.24$3.24700——
2021-07-22$3.24$3.2411,900——
2021-07-21$3.08$3.083,000——
2021-07-20$3.25$3.25100——
2021-07-19$3.25$3.25200——
2021-07-16$3.25$3.25500——
2021-07-15$3.25$3.251,700——
2021-07-14$3.16$3.16800——
2021-07-13$3.10$3.1011,600——
2021-07-12$3.17$3.174,400——
2021-07-09$3.15$3.150——
2021-07-08$3.15$3.158,700——
2021-07-07$3.20$3.201,600——
2021-07-06$3.18$3.180——
2021-07-02$3.18$3.181,700——
2021-07-01$3.20$3.203,500——
2021-06-30$3.34$3.34400——
2021-06-29$3.35$3.354,600——
2021-06-28$3.21$3.211,700——
2021-06-25$3.28$3.281,200——
2021-06-24$3.28$3.281,500——
2021-06-23$2.98$2.981,300——
2021-06-22$2.95$2.952,000——
2021-06-21$3.15$3.150——
2021-06-18$3.15$3.15100——
2021-06-17$3.29$3.292,300——
2021-06-16$3.35$3.35400——
2021-06-15$3.21$3.213,200——
2021-06-14$3.29$3.2921,300——
2021-06-11$2.60$2.601,300——
2021-06-10$2.58$2.58100——
2021-06-09$2.41$2.412,000——
2021-06-08$2.72$2.720——
2021-06-07$2.72$2.720——
2021-06-04$2.72$2.720——
2021-06-03$2.72$2.726,500——
2021-06-02$2.49$2.49100——
2021-06-01$2.72$2.721,200——
2021-05-28$2.72$2.720——
2021-05-27$2.72$2.720——
2021-05-26$2.72$2.72500——
2021-05-25$2.72$2.72600——
2021-05-24$2.57$2.571,700——
2021-05-21$2.40$2.4020,000——
2021-05-20$2.60$2.6011,700——
2021-05-19$2.88$2.880——
2021-05-18$2.88$2.88600——
2021-05-17$2.81$2.810——
2021-05-14$2.81$2.810——
2021-05-13$2.81$2.81800——
2021-05-12$2.80$2.80300——
2021-05-11$2.83$2.8329,200——
2021-05-10$2.95$2.951,700——
2021-05-07$2.87$2.87600——
2021-05-06$2.91$2.91300——
2021-05-05$3.00$3.001,400——
2021-05-04$2.80$2.80500——
2021-05-03$2.67$2.670——
2021-04-30$2.67$2.6733,000——
2021-04-29$3.15$3.153,200——
2021-04-28$3.00$3.001,300——
2021-04-27$2.90$2.901,600——
2021-04-26$2.88$2.881,700——
2021-04-23$2.98$2.98800——
2021-04-22$2.99$2.991,000——
2021-04-21$2.99$2.990——
2021-04-20$2.99$2.993,600——
2021-04-19$3.00$3.001,900——
2021-04-16$3.00$3.004,000——
2021-04-15$3.03$3.03800——
2021-04-14$3.03$3.031,200——
2021-04-13$3.04$3.04200——
2021-04-12$3.03$3.032,200——
2021-04-09$3.00$3.003,800——
2021-04-08$2.85$2.8510,800——
2021-04-07$2.70$2.7010,400——
2021-04-06$2.70$2.7027,900——
2021-04-05$3.12$3.128,200——
2021-04-01$3.49$3.492,100——
2021-03-31$3.40$3.4010,000——
2021-03-30$3.17$3.172,300——
2021-03-29$3.20$3.202,300——
2021-03-26$3.20$3.206,700——
2021-03-25$3.03$3.039,400——
2021-03-24$3.04$3.044,300——
2021-03-23$3.07$3.0796,500——
2021-03-22$2.20$2.2017,100——
2021-03-19$1.95$1.95200——
2021-03-18$1.95$1.953,700——
2021-03-17$2.17$2.1712,500——
2021-03-16$1.80$1.8038,100——
2021-03-15$1.90$1.9016,900——
2021-03-12$2.06$2.063,500——
2021-03-11$2.12$2.12200——
2021-03-10$2.25$2.250——
2021-03-09$2.25$2.25600——
2021-03-08$2.30$2.301,000——
2021-03-05$2.20$2.202,000——
2021-03-04$2.20$2.202,100——
2021-03-03$1.99$1.99900——
2021-03-02$2.25$2.255,200——
2021-03-01$1.82$1.8212,700——
2021-02-26$2.00$2.00200——
2021-02-25$1.80$1.80500——
2021-02-24$1.83$1.83800——
2021-02-23$1.83$1.831,200——
2021-02-22$1.86$1.8635,600——
2021-02-19$2.00$2.005,000——
2021-02-18$2.19$2.190——
2021-02-17$2.19$2.1913,300——
2021-02-16$2.19$2.1914,400——
2021-02-12$2.20$2.200——
2021-02-11$2.20$2.207,900——
2021-02-10$2.34$2.3411,300——
2021-02-09$2.30$2.3014,200——
2021-02-08$2.16$2.168,500——
2021-02-05$2.11$2.119,400——
2021-02-04$2.75$2.7530,200——
2021-02-03$2.03$2.03200——
2021-02-02$2.15$2.1513,100——
2021-02-01$1.96$1.9613,200——
2021-01-29$1.77$1.773,700——
2021-01-28$1.86$1.8616,900——
2021-01-27$1.87$1.8718,400——
2021-01-26$1.91$1.9114,200——
2021-01-25$1.90$1.9060,800——
2021-01-22$2.25$2.252,500——
2021-01-21$2.20$2.208,200——
2021-01-20$1.68$1.685,100——
2021-01-19$2.09$2.098,400——
2021-01-15$1.80$1.8012,500——
2021-01-14$1.72$1.7220,500——
2021-01-13$2.20$2.20900——
2021-01-12$2.00$2.005,700——
2021-01-11$2.00$2.002,300——
2021-01-08$2.45$2.459,000——
2021-01-07$1.75$1.75600——
2021-01-06$1.70$1.706,800——
2021-01-05$1.59$1.594,400——
2021-01-04$1.59$1.596,500——