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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.34$2.3446,600——
2023-12-28$2.36$2.3627,100——
2023-12-27$2.36$2.3635,000——
2023-12-26$2.36$2.3610,500——
2023-12-22$2.31$2.3142,900——
2023-12-21$2.30$2.3079,800——
2023-12-20$2.30$2.30104,800——
2023-12-19$2.00$2.0030,700——
2023-12-18$1.94$1.9418,400——
2023-12-15$1.91$1.9112,000——
2023-12-14$1.94$1.9415,600——
2023-12-13$1.98$1.985,500——
2023-12-12$1.95$1.9510,700——
2023-12-11$1.99$1.9913,100——
2023-12-08$2.00$2.0011,900——
2023-12-07$1.99$1.9944,000——
2023-12-06$1.94$1.9442,400——
2023-12-05$1.92$1.9216,300——
2023-12-04$1.89$1.8931,500——
2023-12-01$1.84$1.847,400——
2023-11-30$1.82$1.8211,600——
2023-11-29$1.80$1.8042,100——
2023-11-28$1.82$1.8214,600——
2023-11-27$1.82$1.8220,700——
2023-11-24$1.78$1.787,400——
2023-11-22$1.74$1.7411,100——
2023-11-21$1.74$1.7415,800——
2023-11-20$1.73$1.736,300——
2023-11-17$1.74$1.7421,900——
2023-11-16$1.70$1.7046,000——
2023-11-15$1.84$1.8430,300——
2023-11-14$1.82$1.8217,100——
2023-11-13$1.78$1.783,800——
2023-11-10$1.85$1.858,100——
2023-11-09$1.82$1.8232,400——
2023-11-08$1.72$1.72102,800——
2023-11-07$1.68$1.6880,200——
2023-11-06$1.71$1.7122,500——
2023-11-03$1.67$1.6768,300——
2023-11-02$1.62$1.6261,500——
2023-11-01$1.57$1.573,500——
2023-10-31$1.56$1.565,200——
2023-10-30$1.57$1.574,700——
2023-10-27$1.57$1.5719,700——
2023-10-26$1.54$1.5427,200——
2023-10-25$1.60$1.6031,000——
2023-10-24$1.61$1.6114,300——
2023-10-23$1.64$1.6458,400——
2023-10-20$1.70$1.7025,600——
2023-10-19$1.66$1.6661,800——
2023-10-18$1.81$1.8143,500——
2023-10-17$1.86$1.8625,900——
2023-10-16$1.81$1.8142,600——
2023-10-13$1.81$1.818,200——
2023-10-12$1.88$1.8817,900——
2023-10-11$1.83$1.83105,600——
2023-10-10$1.86$1.8633,900——
2023-10-09$1.90$1.904,700——
2023-10-06$1.90$1.9059,000——
2023-10-05$1.93$1.9334,900——
2023-10-04$1.89$1.8917,300——
2023-10-03$1.82$1.8218,600——
2023-10-02$1.85$1.8582,400——
2023-09-29$1.81$1.8123,000——
2023-09-28$1.81$1.819,600——
2023-09-27$1.81$1.8116,700——
2023-09-26$1.81$1.81185,100——
2023-09-25$1.93$1.9372,100——
2023-09-22$1.99$1.9952,800——
2023-09-21$1.95$1.9547,900——
2023-09-20$2.05$2.055,100——
2023-09-19$2.13$2.1328,400——
2023-09-18$2.13$2.1323,800——
2023-09-15$2.13$2.1318,900——
2023-09-14$2.16$2.1621,500——
2023-09-13$2.15$2.1591,800——
2023-09-12$2.05$2.0533,800——
2023-09-11$2.18$2.1826,200——
2023-09-08$2.15$2.1528,200——
2023-09-07$2.18$2.1830,000——
2023-09-06$2.23$2.2359,600——
2023-09-05$2.19$2.19123,900——
2023-09-01$2.05$2.0533,900——
2023-08-31$2.03$2.0318,600——
2023-08-30$2.06$2.0620,500——
2023-08-29$2.00$2.0032,100——
2023-08-28$2.05$2.0517,400——
2023-08-25$1.92$1.9223,800——
2023-08-24$1.92$1.9216,300——
2023-08-23$1.92$1.924,100——
2023-08-22$1.91$1.9117,400——
2023-08-21$1.95$1.9510,500——
2023-08-18$2.00$2.006,700——
2023-08-17$2.03$2.0345,500——
2023-08-16$2.03$2.0315,600——
2023-08-15$2.08$2.0862,300——
2023-08-14$1.97$1.9732,400——
2023-08-11$2.12$2.1296,400——
2023-08-10$2.07$2.07403,300——
2023-08-09$1.73$1.73300,400——
2023-08-08$1.79$1.7930,000——
2023-08-07$1.72$1.7222,700——
2023-08-04$1.72$1.7212,700——
2023-08-03$1.78$1.7835,000——
2023-08-02$1.72$1.726,400——
2023-08-01$1.75$1.75112,100——
2023-07-31$1.77$1.7715,000——
2023-07-28$1.74$1.7417,800——
2023-07-27$1.69$1.6988,300——
2023-07-26$1.72$1.7218,100——
2023-07-25$1.69$1.6921,400——
2023-07-24$1.76$1.76112,200——
2023-07-21$1.72$1.7220,000——
2023-07-20$1.72$1.7233,600——
2023-07-19$1.75$1.7548,500——
2023-07-18$1.78$1.7889,800——
2023-07-17$1.86$1.86103,900——
2023-07-14$1.78$1.78110,600——
2023-07-13$1.82$1.8294,900——
2023-07-12$1.85$1.8521,100——
2023-07-11$1.88$1.8831,900——
2023-07-10$1.90$1.9089,400——
2023-07-07$1.88$1.88205,600——
2023-07-06$1.76$1.76197,300——
2023-07-05$1.79$1.79160,100——
2023-07-03$1.87$1.87375,300——
2023-06-30$1.87$1.871,653,800——
2023-06-29$2.82$2.82895,600——
2023-06-28$3.27$3.271,324,000——
2023-06-27$3.42$3.421,917,700——
2023-06-26$2.87$2.871,471,500——
2023-06-23$2.43$2.4328,500——
2023-06-22$2.53$2.5340,700——
2023-06-21$2.42$2.4246,400——
2023-06-20$2.42$2.4244,100——
2023-06-16$2.49$2.49323,300——
2023-06-15$2.35$2.3558,700——
2023-06-14$2.29$2.2959,600——
2023-06-13$2.30$2.3050,900——
2023-06-12$2.31$2.31160,000——
2023-06-09$2.42$2.4258,500——
2023-06-08$2.53$2.5318,700——
2023-06-07$2.58$2.5820,200——
2023-06-06$2.59$2.5969,800——
2023-06-05$2.71$2.7156,200——
2023-06-02$2.66$2.6655,700——
2023-06-01$2.63$2.6348,300——
2023-05-31$2.81$2.8154,800——
2023-05-30$2.80$2.8052,800——
2023-05-26$2.85$2.8523,000——
2023-05-25$2.82$2.8218,400——
2023-05-24$2.84$2.8428,500——
2023-05-23$2.78$2.7872,700——
2023-05-22$2.91$2.9189,700——
2023-05-19$2.82$2.8233,800——
2023-05-18$2.66$2.66131,700——
2023-05-17$2.61$2.6139,900——
2023-05-16$2.56$2.5626,400——
2023-05-15$2.50$2.5048,900——
2023-05-12$2.57$2.5737,200——
2023-05-11$2.47$2.4715,300——
2023-05-10$2.42$2.42111,100——
2023-05-09$2.26$2.26313,200——
2023-05-08$1.95$1.95268,500——
2023-05-05$1.92$1.9255,100——
2023-05-04$1.87$1.8777,000——
2023-05-03$1.91$1.9139,800——
2023-05-02$1.90$1.9031,200——
2023-05-01$1.84$1.8433,400——
2023-04-28$1.86$1.8629,300——
2023-04-27$1.87$1.8732,500——
2023-04-26$1.81$1.8133,400——
2023-04-25$1.87$1.8780,400——
2023-04-24$1.88$1.8820,200——
2023-04-21$1.91$1.919,000——
2023-04-20$1.92$1.929,100——
2023-04-19$1.89$1.8988,800——
2023-04-18$1.94$1.9421,700——
2023-04-17$1.95$1.9531,700——
2023-04-14$1.95$1.9533,600——
2023-04-13$2.05$2.0518,600——
2023-04-12$2.02$2.0241,100——
2023-04-11$2.07$2.0797,100——
2023-04-10$1.83$1.8357,000——
2023-04-06$1.93$1.9332,100——
2023-04-05$1.85$1.8557,900——
2023-04-04$1.94$1.9451,700——
2023-04-03$2.09$2.0962,700——
2023-03-31$2.13$2.1343,300——
2023-03-30$2.11$2.1158,300——
2023-03-29$2.03$2.0312,600——
2023-03-28$1.94$1.9496,600——
2023-03-27$1.97$1.9788,100——
2023-03-24$1.74$1.74142,100——
2023-03-23$1.68$1.68114,500——
2023-03-22$1.77$1.77288,300——
2023-03-21$1.66$1.6646,100——
2023-03-20$1.58$1.5859,700——
2023-03-17$1.64$1.64204,300——
2023-03-16$1.50$1.5078,800——
2023-03-15$1.49$1.49140,200——
2023-03-14$1.46$1.46191,000——
2023-03-13$1.48$1.48191,300——
2023-03-10$1.60$1.60294,200——
2023-03-09$1.60$1.60160,600——
2023-03-08$1.68$1.68261,200——
2023-03-07$1.69$1.6959,500——
2023-03-06$1.67$1.67391,600——
2023-03-03$1.88$1.88298,900——
2023-03-02$1.87$1.87555,600——
2023-03-01$2.20$2.20396,600——
2023-02-28$2.64$2.64974,400——
2023-02-27$3.55$3.55956,200——
2023-02-24$3.55$3.551,394,500——
2023-02-23$3.37$3.37369,700——
2023-02-22$3.34$3.34850,900——
2023-02-21$3.78$3.78754,100——
2023-02-17$3.53$3.53503,100——
2023-02-16$3.09$3.09187,600——
2023-02-15$3.12$3.12349,200——
2023-02-14$3.07$3.07387,300——
2023-02-13$3.09$3.09515,300——
2023-02-10$3.21$3.21153,000——
2023-02-09$2.95$2.95206,000——
2023-02-08$3.16$3.16733,800——
2023-02-07$3.81$3.81709,300——
2023-02-06$4.09$4.09697,100——
2023-02-03$3.64$3.64350,400——
2023-02-02$3.80$3.801,168,500——
2023-02-01$4.25$4.251,196,200——
2023-01-31$4.20$4.201,129,400——
2023-01-30$4.05$4.05977,300——
2023-01-27$3.89$3.89830,700——
2023-01-26$3.56$3.56848,200——
2023-01-25$3.43$3.43387,600——
2023-01-24$3.08$3.08940,200——
2023-01-23$2.99$2.99233,100——
2023-01-20$2.59$2.5985,300——
2023-01-19$2.36$2.3642,500——
2023-01-18$2.32$2.3229,700——
2023-01-17$2.37$2.3760,500——
2023-01-13$2.20$2.2075,000——
2023-01-12$2.08$2.0861,900——
2023-01-11$1.80$1.8040,900——
2023-01-10$1.68$1.6824,400——
2023-01-09$1.64$1.6416,400——
2023-01-06$1.56$1.5641,700——
2023-01-05$1.49$1.4931,200——
2023-01-04$1.49$1.4987,400——
2023-01-03$1.40$1.40151,300——