Ideal Power Inc. (IPWR) NASDAQ

7.64

+0.34(+4.66%)

Updated at June 02 04:00PM

Currency In USD

IPWR Historical Return

If you invested $1000 in Ideal Power Inc. (IPWR) 10 years ago, it would be worth $155.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $674.32, while $1000 invested 1 year ago would be worth $1,528. This corresponds to total returns of -84.47%, -32.57%, 52.8%, respectively, with annualized returns of -16.98%, -7.57%, 52.8%.

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

IPWR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.44	7.64	7.64	8.18	7.3	961,956
June 01, 2026	7.6	7.3	7.3	7.89	6.92	1.38M
May 29, 2026	8.3	7.44	7.44	8.9	7.15	1.7M
May 28, 2026	9.02	8.02	8.02	9.04	7.68	2.27M
May 27, 2026	8.85	8.99	8.99	9.3	7.75	8.67M
May 26, 2026	6.5	6.92	6.92	7.89	6.4	2.68M
May 22, 2026	6.93	5.73	5.73	6.99	5.7	955,613
May 21, 2026	5.69	6.88	6.88	7	5.46	810,859
May 20, 2026	6.03	5.74	5.74	6.27	5.6	529,937
May 19, 2026	5.69	6.03	6.03	6.2	5.61	445,399
May 18, 2026	6.26	5.77	5.77	6.28	5.51	643,418
May 15, 2026	6.18	6.12	6.12	6.46	5.2	1.71M
May 14, 2026	5.38	7.38	7.38	7.55	5.31	2.34M
May 13, 2026	5.57	5.38	5.38	5.8	5.11	498,256
May 12, 2026	5.79	5.45	5.45	6.12	5.2	469,526
May 11, 2026	4.43	5.75	5.75	5.97	4.31	890,174
May 08, 2026	4.69	4.39	4.39	4.73	4.31	192,919
May 07, 2026	4.77	4.61	4.61	5.15	4.41	240,907
May 06, 2026	4.99	4.73	4.73	5	4.5	297,879
May 05, 2026	4.39	4.86	4.86	5.25	4.13	564,450
May 04, 2026	3.65	4.37	4.37	4.61	3.62	478,078
May 01, 2026	3.81	3.76	3.76	3.89	3.52	243,765
April 30, 2026	3.93	3.82	3.82	4.2	3.76	227,836
April 29, 2026	3.85	3.81	3.81	3.91	3.5	192,493
April 28, 2026	4	3.82	3.82	4.1	3.72	248,738
April 27, 2026	4.84	4.14	4.14	4.89	3.99	814,955
April 24, 2026	3.95	4.5	4.5	5.17	3.7	1.69M
April 23, 2026	4.1	3.81	3.81	4.2	3.49	564,066
April 22, 2026	3.28	3.9	3.9	4.09	3.28	1.03M
April 21, 2026	3.32	3.15	3.15	3.65	3.11	43,273
April 20, 2026	3.44	3.15	3.15	3.8	3.14	316,380
April 17, 2026	3.35	3.48	3.48	3.75	3.35	150,296
April 16, 2026	3.26	3.3	3.3	3.3	3.19	62,163
April 15, 2026	2.96	3.19	3.19	3.35	2.96	91,275
April 14, 2026	2.99	2.89	2.89	3	2.83	81,649
April 13, 2026	2.78	2.89	2.89	2.98	2.75	58,918
April 10, 2026	2.96	2.78	2.78	3.06	2.77	87,464
April 09, 2026	2.92	2.98	2.98	3.06	2.9	75,439
April 08, 2026	3.02	2.93	2.93	3.08	2.81	40,562
April 07, 2026	3.09	2.79	2.79	3.24	2.75	59,300
April 06, 2026	3.07	3.13	3.13	3.23	3.07	32,213
April 02, 2026	2.88	3.06	3.06	3.17	2.84	23,737
April 01, 2026	2.89	2.94	2.94	3.02	2.86	46,064
March 31, 2026	2.79	2.83	2.83	3.01	2.79	34,618
March 30, 2026	2.95	2.68	2.68	3.04	2.65	85,628
March 27, 2026	3.06	2.88	2.88	3.1	2.88	59,120
March 26, 2026	3.06	3.11	3.11	3.25	3.06	40,621
March 25, 2026	3.05	3.09	3.09	3.25	3.05	27,918
March 24, 2026	3.2	3.03	3.03	3.42	3.03	33,889
March 23, 2026	3.13	3.19	3.19	3.25	3.09	18,184
March 20, 2026	3.18	3.15	3.15	3.19	3	54,172
March 19, 2026	3.09	3.1	3.1	3.17	3.08	16,437
March 18, 2026	3.24	3.14	3.14	3.38	3.14	41,214
March 17, 2026	3.2	3.24	3.24	3.3	3.15	16,835
March 16, 2026	3.31	3.21	3.21	3.42	3.16	33,325
March 13, 2026	3.42	3.16	3.16	3.74	3.15	56,627
March 12, 2026	3.5	3.42	3.42	3.68	3.36	57,969
March 11, 2026	3.49	3.5	3.5	3.66	3.38	66,543
March 10, 2026	3.32	3.42	3.42	3.55	3.2	98,124
March 09, 2026	3.28	3.31	3.31	3.59	3.21	75,478