Intelligent Protection Management Corp. (IPM) NASDAQ

1.98

-0.025(-1.25%)

Updated at June 02 12:17PM

Currency In USD

IPM Historical Return

If you invested $1000 in Intelligent Protection Management Corp. (IPM) since IPO date, it would be worth $1,039.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,067.57, while $1000 invested 3 months ago would be worth $1,182.63. This corresponds to total returns of 3.95%, 6.76%, 18.26%, respectively, with annualized returns of 2.69%, 6.76%, 18.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1.93	2	2	2	1.93	17,990
May 29, 2026	2	1.95	1.95	2	1.93	21,619
May 28, 2026	1.93	1.95	1.95	1.99	1.92	28,084
May 27, 2026	1.91	1.93	1.93	2	1.88	29,369
May 26, 2026	2	1.92	1.92	2.04	1.92	36,291
May 22, 2026	2	1.99	1.99	2.01	1.94	49,131
May 21, 2026	1.9	1.97	1.97	2	1.9	42,424
May 20, 2026	1.87	1.9	1.9	1.98	1.87	16,701
May 19, 2026	1.82	1.92	1.92	1.95	1.82	33,010
May 18, 2026	1.91	1.85	1.85	1.93	1.85	32,168
May 15, 2026	1.95	1.88	1.88	1.96	1.88	15,176
May 14, 2026	1.99	1.94	1.94	2	1.93	25,896
May 13, 2026	1.83	1.95	1.95	2.01	1.81	100,839
May 12, 2026	1.88	1.86	1.86	1.91	1.81	27,034
May 11, 2026	1.84	1.88	1.88	1.91	1.84	24,144
May 08, 2026	1.86	1.84	1.84	1.91	1.84	23,391
May 07, 2026	1.84	1.86	1.86	1.89	1.84	28,860
May 06, 2026	1.88	1.83	1.83	1.88	1.82	28,485
May 05, 2026	1.86	1.84	1.84	1.9	1.83	5,257
May 04, 2026	1.92	1.85	1.85	1.95	1.85	34,413
May 01, 2026	1.82	1.9	1.9	1.9	1.77	22,624
April 30, 2026	1.8	1.83	1.83	1.86	1.77	67,482
April 29, 2026	1.76	1.77	1.77	1.84	1.71	101,106
April 28, 2026	1.72	1.76	1.76	1.83	1.72	59,107
April 27, 2026	1.71	1.73	1.73	1.78	1.71	32,189
April 24, 2026	1.71	1.72	1.72	1.74	1.71	10,286
April 23, 2026	1.79	1.73	1.73	1.79	1.73	8,589
April 22, 2026	1.79	1.8	1.8	1.82	1.77	10,453
April 21, 2026	1.83	1.77	1.77	1.83	1.77	9,564
April 20, 2026	1.72	1.77	1.77	1.79	1.71	25,758
April 17, 2026	1.74	1.73	1.73	1.78	1.72	29,444
April 16, 2026	1.76	1.75	1.75	1.77	1.73	38,661
April 15, 2026	1.73	1.72	1.72	1.76	1.7	28,482
April 14, 2026	1.7	1.7	1.7	1.77	1.69	17,067
April 13, 2026	1.75	1.7	1.7	1.8	1.68	19,479
April 10, 2026	1.8	1.79	1.79	1.82	1.75	34,332
April 09, 2026	1.8	1.77	1.77	1.85	1.68	11,211
April 08, 2026	1.89	1.8	1.8	1.89	1.71	55,713
April 07, 2026	1.76	1.8	1.8	1.88	1.76	63,800
April 06, 2026	1.62	1.76	1.76	1.81	1.62	194,348
April 02, 2026	1.57	1.6	1.6	1.62	1.55	31,940
April 01, 2026	1.58	1.58	1.58	1.65	1.55	52,982
March 31, 2026	1.51	1.53	1.53	1.62	1.49	102,046
March 30, 2026	1.52	1.49	1.49	1.56	1.46	50,705
March 27, 2026	1.51	1.52	1.52	1.57	1.5	45,622
March 26, 2026	1.56	1.55	1.55	1.58	1.52	28,514
March 25, 2026	1.62	1.58	1.58	1.62	1.55	151,863
March 24, 2026	1.66	1.61	1.61	1.67	1.61	21,962
March 23, 2026	1.65	1.68	1.68	1.68	1.58	62,184
March 20, 2026	1.61	1.62	1.62	1.68	1.54	106,159
March 19, 2026	1.62	1.63	1.63	1.72	1.57	201,427
March 18, 2026	1.67	1.61	1.61	1.77	1.6	299,613
March 17, 2026	2.18	1.95	1.95	2.19	1.85	293,324
March 16, 2026	2.06	2.15	2.15	2.19	1.98	484,096
March 13, 2026	2.08	1.96	1.96	2.1	1.9	461,109
March 12, 2026	1.77	1.91	1.91	1.97	1.75	171,814
March 11, 2026	1.75	1.77	1.77	1.82	1.68	30,222
March 10, 2026	1.7	1.75	1.75	1.82	1.62	104,357
March 09, 2026	1.64	1.67	1.67	1.67	1.64	8,038
March 06, 2026	1.67	1.68	1.68	1.68	1.67	4,000