Professional Diversity Network, Inc. (IPDN) stock
IPDNNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 8/3089% below fair value
$0.96−0.12 (-10.66%)
Close on Nov 11, 2026Market cap $13.94MP/E –Yield –
Price history
Professional Diversity Network share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$0.9649
-10.66% on the day
52-week range
$0.85 – $73.81
-98.7% from the high
Change over 52 weeks
-98.6%
From $67.51 on Nov 11, 2025
Average volume
1.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $0.9338 | $1.12 | $0.85 | $0.9649 | -10.66% | 402,762 |
| Nov 10, 2026 | $1.15 | $1.21 | $1.03 | $1.08 | -5.26% | 224,748 |
| Nov 9, 2026 | $1.39 | $1.42 | $1.13 | $1.14 | -15.56% | 76,549 |
| Nov 6, 2026 | $1.30 | $1.37 | $1.19 | $1.35 | -1.46% | 51,840 |
| Nov 5, 2026 | $1.52 | $1.53 | $1.02 | $1.37 | -16.46% | 436,960 |
| Nov 4, 2026 | $1.55 | $1.70 | $1.55 | $1.64 | +3.80% | 957,027 |
| Nov 3, 2026 | $1.68 | $1.68 | $1.50 | $1.58 | -3.66% | 24,165 |
| Nov 2, 2026 | $1.82 | $1.84 | $1.59 | $1.64 | -9.89% | 33,770 |
| Oct 30, 2026 | $1.91 | $1.96 | $1.80 | $1.82 | -8.08% | 11,204 |
| Oct 29, 2026 | $1.93 | $2.01 | $1.92 | $1.98 | +0.51% | 20,375 |
| Oct 28, 2026 | $1.85 | $2.26 | $1.80 | $1.97 | +6.49% | 124,837 |
| Oct 27, 2026 | $1.90 | $1.95 | $1.85 | $1.85 | -4.64% | 42,027 |
| Oct 26, 2026 | $2.19 | $2.21 | $1.92 | $1.94 | -12.22% | 51,746 |
| Oct 23, 2026 | $2.51 | $2.56 | $2.21 | $2.21 | -12.65% | 28,032 |
| Oct 22, 2026 | $2.65 | $2.66 | $2.45 | $2.53 | -3.44% | 23,085 |
| Oct 21, 2026 | $2.52 | $2.69 | $2.52 | $2.62 | +2.75% | 31,224 |
| Oct 20, 2026 | $2.50 | $2.70 | $2.50 | $2.55 | +2.00% | 53,868 |
| Oct 19, 2026 | $2.64 | $2.65 | $2.46 | $2.50 | -6.02% | 45,120 |
| Oct 16, 2026 | $2.70 | $2.78 | $2.66 | $2.66 | -3.27% | 53,504 |
| Oct 15, 2026 | $2.84 | $2.84 | $2.65 | $2.75 | -3.17% | 37,017 |
| Oct 14, 2026 | $3.05 | $3.10 | $2.77 | $2.84 | -8.68% | 65,702 |
| Oct 13, 2026 | $3.36 | $3.41 | $3.05 | $3.11 | -5.76% | 124,285 |
| Oct 12, 2026 | $3.60 | $3.60 | $3.30 | $3.30 | -6.52% | 65,023 |
| Oct 9, 2026 | $4.13 | $4.23 | $3.52 | $3.53 | -16.15% | 138,304 |
| Oct 8, 2026 | $4.30 | $4.50 | $3.99 | $4.21 | -2.32% | 296,309 |
| Oct 7, 2026 | $3.60 | $4.40 | $3.60 | $4.31 | -6.51% | 790,243 |
| Oct 6, 2026 | $6.28 | $6.78 | $4.09 | $4.61 | +48.71% | 70,599,440 |
| Oct 5, 2026 | $3.09 | $3.20 | $2.95 | $3.10 | -3.73% | 47,315 |
| Oct 2, 2026 | $3.33 | $3.33 | $3.13 | $3.22 | +0.94% | 53,417 |
| Oct 1, 2026 | $3.47 | $3.69 | $3.13 | $3.19 | -9.89% | 52,725 |
| Sep 30, 2026 | $3.50 | $3.74 | $3.41 | $3.54 | -0.28% | 89,584 |
| Sep 29, 2026 | $3.80 | $3.98 | $3.40 | $3.55 | -8.74% | 121,117 |
| Sep 28, 2026 | $4.14 | $4.30 | $3.74 | $3.89 | -13.56% | 164,400 |
| Sep 25, 2026 | $4.02 | $6.29 | $3.90 | $4.50 | +7.91% | 3,600,034 |
| Sep 24, 2026 | $4.30 | $4.41 | $3.40 | $4.17 | -23.06% | 710,771 |
| Sep 23, 2026 | $6.92 | $7.70 | $4.70 | $5.42 | +38.97% | 26,234,510 |
| Sep 22, 2026 | $3.35 | $4.20 | $3.26 | $3.90 | +16.07% | 13,681,910 |
| Sep 21, 2026 | $3.35 | $3.62 | $3.23 | $3.36 | -0.59% | 231,065 |
| Sep 18, 2026 | $3.49 | $3.58 | $3.20 | $3.38 | -1.74% | 289,728 |
| Sep 17, 2026 | $3.11 | $3.99 | $3.11 | $3.44 | +12.42% | 936,688 |
| Sep 16, 2026 | $3.18 | $3.42 | $2.96 | $3.06 | -8.11% | 93,178 |
| Sep 15, 2026 | $3.44 | $3.48 | $3.03 | $3.33 | -4.58% | 120,644 |
| Sep 14, 2026 | $3.33 | $3.72 | $3.03 | $3.49 | -4.34% | 171,808 |
| Sep 11, 2026 | $3.42 | $3.67 | $3.04 | $3.65 | -13.39% | 333,300 |
| Sep 10, 2026 | $5.42 | $6.60 | $4.07 | $4.21 | +12.23% | 16,744,379 |
| Sep 9, 2026 | $3.54 | $4.05 | $3.45 | $3.75 | +8.31% | 446,060 |
| Sep 8, 2026 | $3.37 | $3.55 | $3.15 | $3.47 | +3.31% | 17,681 |
| Sep 4, 2026 | $3.48 | $3.56 | $3.21 | $3.35 | -5.97% | 27,717 |
| Sep 3, 2026 | $3.59 | $3.67 | $3.51 | $3.57 | -1.41% | 29,652 |
| Sep 2, 2026 | $3.51 | $4.16 | $3.35 | $3.62 | -2.74% | 311,680 |
| Sep 1, 2026 | $3.67 | $3.87 | $3.39 | $3.72 | -1.59% | 13,034 |
| Aug 31, 2026 | $3.62 | $3.87 | $3.27 | $3.78 | +2.44% | 19,709 |
| Aug 28, 2026 | $3.64 | $3.75 | $3.55 | $3.69 | -1.60% | 20,060 |
| Aug 27, 2026 | $3.69 | $3.75 | $3.43 | $3.75 | -1.88% | 43,186 |
| Aug 26, 2026 | $4.17 | $4.94 | $3.45 | $3.82 | -4.92% | 356,993 |
| Aug 25, 2026 | $4.65 | $4.80 | $3.78 | $4.02 | -10.67% | 58,405 |
| Aug 24, 2026 | $4.50 | $4.80 | $4.07 | $4.50 | +1.22% | 40,310 |
| Aug 21, 2026 | $5.55 | $5.79 | $4.35 | $4.45 | -26.05% | 359,977 |
| Aug 20, 2026 | $6.42 | $6.90 | $5.65 | $6.01 | -3.65% | 27,831 |
| Aug 19, 2026 | $6.24 | $6.90 | $6.00 | $6.24 | -2.80% | 12,448 |
| Aug 18, 2026 | $6.72 | $7.10 | $5.80 | $6.42 | -7.04% | 16,891 |
| Aug 17, 2026 | $7.50 | $7.80 | $6.58 | $6.91 | -11.05% | 12,447 |
| Aug 14, 2026 | $7.11 | $7.80 | $6.75 | $7.76 | +8.60% | 28,524 |
| Aug 13, 2026 | $8.43 | $13.34 | $5.99 | $7.15 | -14.71% | 311,037 |
| Aug 12, 2026 | $9.00 | $10.50 | $7.51 | $8.38 | -30.12% | 15,485 |
| Aug 11, 2026 | $12.00 | $12.00 | $11.79 | $12.00 | +3.76% | 1,096 |
| Aug 10, 2026 | $12.00 | $12.60 | $11.41 | $11.56 | -8.26% | 2,193 |
| Aug 7, 2026 | $13.05 | $13.20 | $11.70 | $12.60 | -1.82% | 1,631 |
| Aug 6, 2026 | $12.60 | $13.05 | $11.70 | $12.84 | +0.45% | 701 |
| Aug 5, 2026 | $12.38 | $13.05 | $12.00 | $12.78 | -5.94% | 610 |
| Aug 4, 2026 | $12.61 | $13.80 | $11.91 | $13.59 | +7.55% | 3,001 |
| Aug 3, 2026 | $10.18 | $13.24 | $10.06 | $12.63 | +26.69% | 33,978 |
| Jul 31, 2026 | $9.96 | $10.24 | $9.81 | $9.97 | +0.64% | 1,816 |
| Jul 30, 2026 | $10.80 | $10.80 | $9.90 | $9.91 | -8.28% | 357 |
| Jul 29, 2026 | $10.53 | $10.92 | $10.53 | $10.80 | +2.71% | 718 |
| Jul 28, 2026 | $10.80 | $12.00 | $10.52 | $10.52 | -4.23% | 828 |
| Jul 27, 2026 | $11.04 | $11.34 | $10.50 | $10.98 | +4.60% | 2,035 |
| Jul 24, 2026 | $11.03 | $11.70 | $9.90 | $10.50 | -6.82% | 1,844 |
| Jul 23, 2026 | $11.52 | $12.00 | $11.27 | $11.27 | -3.72% | 866 |
| Jul 22, 2026 | $12.57 | $12.57 | $10.50 | $11.70 | -4.34% | 3,609 |
| Jul 21, 2026 | $12.00 | $12.37 | $11.76 | $12.23 | -0.56% | 266 |
| Jul 20, 2026 | $12.52 | $12.78 | $11.81 | $12.30 | -1.75% | 488 |
| Jul 17, 2026 | $13.07 | $13.43 | $12.18 | $12.52 | +2.01% | 570 |
| Jul 16, 2026 | $11.91 | $12.75 | $11.91 | $12.27 | +3.07% | 1,505 |
| Jul 15, 2026 | $13.81 | $14.63 | $11.51 | $11.91 | -13.79% | 2,353 |
| Jul 14, 2026 | $15.33 | $17.10 | $13.81 | $13.81 | -13.46% | 5,367 |
| Jul 13, 2026 | $16.88 | $17.10 | $15.44 | $15.96 | -5.42% | 1,776 |
| Jul 10, 2026 | $16.81 | $17.10 | $16.80 | $16.88 | +0.45% | 136 |
| Jul 9, 2026 | $18.30 | $18.30 | $16.80 | $16.80 | -3.50% | 629 |
| Jul 8, 2026 | $18.02 | $18.27 | $17.40 | $17.41 | -4.02% | 406 |
| Jul 7, 2026 | $18.77 | $18.90 | $17.70 | $18.14 | -0.07% | 3,201 |
| Jul 6, 2026 | $18.60 | $19.50 | $17.70 | $18.15 | -3.35% | 1,863 |
| Jul 2, 2026 | $19.51 | $20.64 | $18.15 | $18.78 | -6.51% | 1,113 |
| Jul 1, 2026 | $20.20 | $20.67 | $19.61 | $20.09 | -2.43% | 596 |
| Jun 30, 2026 | $18.76 | $21.57 | $18.66 | $20.59 | +4.78% | 2,619 |
| Jun 29, 2026 | $19.18 | $19.77 | $18.26 | $19.65 | -0.61% | 1,596 |
| Jun 26, 2026 | $16.65 | $19.77 | $16.59 | $19.77 | +7.24% | 6,278 |
| Jun 25, 2026 | $18.29 | $19.20 | $17.85 | $18.44 | -0.73% | 1,887 |
| Jun 24, 2026 | $18.19 | $18.90 | $18.00 | $18.57 | +2.03% | 2,404 |
| Jun 23, 2026 | $17.97 | $21.57 | $17.97 | $18.20 | +0.95% | 5,885 |
| Jun 22, 2026 | $18.30 | $19.16 | $18.03 | $18.03 | -5.56% | 2,965 |
| Jun 18, 2026 | $18.51 | $19.48 | $18.00 | $19.09 | +3.18% | 1,757 |
| Jun 17, 2026 | $18.83 | $19.62 | $17.70 | $18.51 | -0.19% | 4,454 |
| Jun 16, 2026 | $18.57 | $19.20 | $17.70 | $18.54 | -1.80% | 1,829 |
| Jun 15, 2026 | $18.55 | $19.20 | $18.01 | $18.88 | -3.04% | 1,026 |
| Jun 12, 2026 | $18.58 | $19.50 | $17.70 | $19.47 | +5.79% | 1,916 |
| Jun 11, 2026 | $18.82 | $19.20 | $17.90 | $18.41 | -4.81% | 571 |
| Jun 10, 2026 | $18.14 | $19.50 | $18.03 | $19.34 | +2.32% | 251 |
| Jun 9, 2026 | $18.49 | $19.80 | $18.31 | $18.90 | -7.23% | 874 |
| Jun 8, 2026 | $18.60 | $20.37 | $17.49 | $20.37 | +4.46% | 11,928 |
| Jun 5, 2026 | $19.80 | $20.40 | $18.90 | $19.50 | +1.25% | 8,798 |
| Jun 4, 2026 | $19.69 | $20.10 | $18.62 | $19.26 | -5.11% | 1,321 |
| Jun 3, 2026 | $20.70 | $21.00 | $19.55 | $20.30 | -3.07% | 3,583 |
| Jun 2, 2026 | $21.00 | $21.23 | $20.40 | $20.94 | -0.27% | 665 |
| Jun 1, 2026 | $20.37 | $21.84 | $19.83 | $21.00 | -2.78% | 3,031 |
| May 29, 2026 | $21.16 | $21.61 | $20.48 | $21.60 | -2.11% | 1,398 |
| May 28, 2026 | $19.69 | $22.38 | $19.69 | $22.06 | +13.00% | 2,015 |
| May 27, 2026 | $19.46 | $20.10 | $18.51 | $19.53 | -3.36% | 1,261 |
| May 26, 2026 | $19.89 | $21.54 | $19.45 | $20.20 | +0.75% | 995 |
| May 22, 2026 | $20.18 | $20.18 | $19.50 | $20.05 | +2.08% | 2,241 |
| May 21, 2026 | $17.90 | $20.10 | $17.90 | $19.65 | +10.89% | 5,972 |
| May 20, 2026 | $18.93 | $19.50 | $17.35 | $17.72 | -4.87% | 5,691 |
| May 19, 2026 | $18.33 | $20.10 | $18.33 | $18.62 | -0.48% | 1,336 |
| May 18, 2026 | $19.31 | $19.63 | $18.58 | $18.71 | -5.61% | 860 |
| May 15, 2026 | $20.40 | $20.40 | $19.08 | $19.83 | +0.14% | 1,871 |
| May 14, 2026 | $18.00 | $19.80 | $17.40 | $19.80 | +13.76% | 2,159 |
| May 13, 2026 | $18.58 | $18.58 | $17.13 | $17.40 | -4.75% | 3,786 |
| May 12, 2026 | $19.05 | $19.05 | $17.76 | $18.27 | -4.06% | 772 |
| May 11, 2026 | $20.71 | $21.29 | $18.33 | $19.05 | -8.13% | 2,882 |
| May 8, 2026 | $21.60 | $21.90 | $20.41 | $20.73 | -8.23% | 1,363 |
| May 7, 2026 | $22.50 | $23.10 | $21.33 | $22.59 | +1.99% | 1,093 |
| May 6, 2026 | $22.36 | $22.87 | $21.64 | $22.15 | -1.80% | 1,348 |
| May 5, 2026 | $23.86 | $24.82 | $20.71 | $22.56 | -5.67% | 13,737 |
| May 4, 2026 | $25.11 | $26.46 | $23.34 | $23.91 | -1.60% | 874 |
| May 1, 2026 | $23.70 | $24.45 | $22.57 | $24.30 | +4.41% | 617 |
| Apr 30, 2026 | $21.60 | $24.00 | $21.00 | $23.28 | +14.05% | 2,796 |
| Apr 29, 2026 | $23.11 | $24.00 | $20.37 | $20.41 | -9.12% | 2,700 |
| Apr 28, 2026 | $25.80 | $27.00 | $22.21 | $22.46 | -10.53% | 2,494 |
| Apr 27, 2026 | $26.35 | $27.12 | $24.96 | $25.10 | -4.74% | 2,027 |
| Apr 24, 2026 | $28.50 | $28.50 | $26.35 | $26.35 | -9.46% | 1,893 |
| Apr 23, 2026 | $29.88 | $29.99 | $27.78 | $29.10 | -3.96% | 943 |
| Apr 22, 2026 | $29.84 | $30.60 | $28.80 | $30.30 | +3.82% | 1,654 |
| Apr 21, 2026 | $27.04 | $30.00 | $27.04 | $29.19 | +3.48% | 1,750 |
| Apr 20, 2026 | $27.00 | $28.95 | $27.00 | $28.21 | +3.12% | 1,850 |
| Apr 17, 2026 | $27.30 | $27.80 | $26.10 | $27.35 | +1.92% | 1,969 |
| Apr 16, 2026 | $26.40 | $27.32 | $25.51 | $26.84 | -1.88% | 3,334 |
| Apr 15, 2026 | $29.40 | $29.40 | $26.70 | $27.35 | -7.73% | 6,306 |
| Apr 14, 2026 | $27.01 | $29.64 | $26.67 | $29.64 | +11.39% | 2,866 |
| Apr 13, 2026 | $29.61 | $30.75 | $26.25 | $26.61 | -11.30% | 7,741 |
| Apr 10, 2026 | $29.10 | $30.30 | $27.96 | $30.00 | +7.53% | 2,524 |
| Apr 9, 2026 | $31.02 | $31.02 | $27.00 | $27.90 | -9.71% | 6,621 |
| Apr 8, 2026 | $33.00 | $34.20 | $30.30 | $30.90 | -9.65% | 3,733 |
| Apr 7, 2026 | $34.80 | $35.07 | $32.77 | $34.20 | -2.56% | 1,621 |
| Apr 6, 2026 | $34.50 | $36.12 | $34.31 | $35.10 | 0.00% | 1,787 |
| Apr 2, 2026 | $33.90 | $36.90 | $33.90 | $35.10 | +0.86% | 530 |
| Apr 1, 2026 | $35.40 | $35.40 | $33.90 | $34.80 | +0.87% | 691 |
| Mar 31, 2026 | $35.70 | $35.70 | $33.60 | $34.50 | +4.55% | 591 |
| Mar 30, 2026 | $35.70 | $36.87 | $33.00 | $33.00 | -6.78% | 3,757 |
| Mar 27, 2026 | $36.90 | $37.19 | $35.40 | $35.40 | 0.00% | 1,522 |
| Mar 26, 2026 | $39.60 | $39.60 | $33.00 | $35.40 | -9.92% | 4,737 |
| Mar 25, 2026 | $37.50 | $40.20 | $37.50 | $39.30 | +0.77% | 607 |
| Mar 24, 2026 | $36.75 | $40.20 | $36.36 | $39.00 | +1.96% | 1,111 |
| Mar 23, 2026 | $37.20 | $38.70 | $36.60 | $38.25 | +0.39% | 782 |
| Mar 20, 2026 | $41.40 | $41.40 | $36.61 | $38.10 | -7.97% | 2,015 |
| Mar 19, 2026 | $39.96 | $41.70 | $38.70 | $41.40 | +0.73% | 2,920 |
| Mar 18, 2026 | $42.15 | $43.19 | $40.80 | $41.10 | -2.84% | 1,380 |
| Mar 17, 2026 | $39.00 | $42.90 | $37.50 | $42.30 | +8.46% | 2,007 |
| Mar 16, 2026 | $37.50 | $39.90 | $36.60 | $39.00 | +3.17% | 1,188 |
| Mar 13, 2026 | $37.50 | $38.69 | $34.80 | $37.80 | +0.80% | 3,608 |
| Mar 12, 2026 | $39.60 | $39.89 | $36.60 | $37.50 | -5.30% | 1,563 |
| Mar 11, 2026 | $38.55 | $40.80 | $37.50 | $39.60 | +3.94% | 745 |
| Mar 10, 2026 | $40.26 | $41.40 | $37.35 | $38.10 | -4.51% | 1,882 |
| Mar 9, 2026 | $37.50 | $40.20 | $36.46 | $39.90 | +3.91% | 1,216 |
| Mar 6, 2026 | $34.96 | $38.99 | $34.50 | $38.40 | +8.47% | 2,217 |
| Mar 5, 2026 | $35.70 | $37.20 | $33.00 | $35.40 | -4.07% | 6,414 |
| Mar 4, 2026 | $37.50 | $37.80 | $34.20 | $36.90 | -3.15% | 6,526 |
| Mar 3, 2026 | $34.20 | $38.40 | $33.30 | $38.10 | +7.63% | 6,859 |
| Mar 2, 2026 | $38.10 | $38.10 | $33.30 | $35.40 | -1.67% | 5,850 |
| Feb 27, 2026 | $49.51 | $49.51 | $35.40 | $36.00 | -28.14% | 7,932 |
| Feb 26, 2026 | $61.21 | $62.11 | $49.81 | $50.11 | -20.48% | 7,513 |
| Feb 25, 2026 | $60.31 | $65.11 | $60.01 | $63.01 | +0.48% | 4,306 |
| Feb 24, 2026 | $58.21 | $63.91 | $56.11 | $62.71 | +8.29% | 5,873 |
| Feb 23, 2026 | $57.16 | $58.51 | $52.51 | $57.91 | 0.00% | 8,124 |
| Feb 20, 2026 | $56.11 | $58.81 | $54.01 | $57.91 | +2.12% | 4,780 |
| Feb 19, 2026 | $55.51 | $57.46 | $51.01 | $56.71 | +2.16% | 3,398 |
| Feb 18, 2026 | $51.01 | $57.60 | $49.81 | $55.51 | +7.56% | 5,486 |
| Feb 17, 2026 | $48.00 | $51.61 | $46.20 | $51.61 | +4.88% | 3,369 |
| Feb 13, 2026 | $49.81 | $51.31 | $45.94 | $49.20 | -2.38% | 14,529 |
| Feb 12, 2026 | $42.00 | $52.96 | $39.35 | $50.41 | +19.15% | 19,155 |
| Feb 11, 2026 | $40.50 | $42.30 | $38.40 | $42.30 | +2.17% | 3,270 |
| Feb 10, 2026 | $39.45 | $43.80 | $39.30 | $41.40 | +2.22% | 4,165 |
| Feb 9, 2026 | $38.70 | $41.10 | $36.90 | $40.50 | +2.27% | 5,123 |
| Feb 6, 2026 | $36.30 | $39.90 | $36.00 | $39.60 | +6.45% | 7,176 |
| Feb 5, 2026 | $31.95 | $37.50 | $31.20 | $37.20 | +7.83% | 7,885 |
| Feb 4, 2026 | $34.20 | $34.80 | $33.00 | $34.50 | -0.86% | 2,783 |
| Feb 3, 2026 | $35.70 | $35.70 | $32.40 | $34.80 | -3.33% | 5,614 |
| Feb 2, 2026 | $34.80 | $38.55 | $34.20 | $36.00 | +2.56% | 9,683 |
| Jan 30, 2026 | $32.10 | $36.60 | $30.90 | $35.10 | +8.33% | 13,145 |
| Jan 29, 2026 | $31.20 | $32.40 | $29.43 | $32.40 | +1.89% | 9,887 |
| Jan 28, 2026 | $32.10 | $35.51 | $30.90 | $31.80 | +0.95% | 24,715 |
| Jan 27, 2026 | $30.00 | $31.50 | $29.10 | $31.50 | +5.00% | 15,615 |
| Jan 26, 2026 | $31.80 | $31.80 | $28.95 | $30.00 | -3.85% | 9,941 |
| Jan 23, 2026 | $30.60 | $31.20 | $29.40 | $31.20 | +1.96% | 6,347 |
| Jan 22, 2026 | $30.30 | $31.20 | $28.80 | $30.60 | -0.97% | 7,375 |
| Jan 21, 2026 | $30.60 | $31.20 | $28.95 | $30.90 | +1.98% | 3,302 |
| Jan 20, 2026 | $30.60 | $31.35 | $29.14 | $30.30 | -0.98% | 3,969 |
| Jan 16, 2026 | $35.40 | $35.70 | $29.70 | $30.60 | -12.07% | 9,877 |
| Jan 15, 2026 | $33.30 | $36.90 | $33.30 | $34.80 | +1.75% | 3,617 |
| Jan 14, 2026 | $33.00 | $35.70 | $33.00 | $34.20 | +0.88% | 4,749 |
| Jan 13, 2026 | $33.60 | $34.80 | $31.65 | $33.90 | -1.74% | 6,013 |
| Jan 12, 2026 | $36.30 | $36.30 | $32.55 | $34.50 | -3.36% | 4,213 |
| Jan 9, 2026 | $38.70 | $38.70 | $35.70 | $35.70 | -8.46% | 2,989 |
| Jan 8, 2026 | $36.30 | $39.30 | $36.30 | $39.00 | +8.33% | 918 |
| Jan 7, 2026 | $36.30 | $36.45 | $35.40 | $36.00 | 0.00% | 1,905 |
| Jan 6, 2026 | $37.50 | $37.50 | $35.40 | $36.00 | -6.98% | 2,834 |
| Jan 5, 2026 | $40.20 | $42.90 | $38.70 | $38.70 | -3.01% | 3,645 |
| Jan 2, 2026 | $33.90 | $40.50 | $32.40 | $39.90 | +16.67% | 2,417 |
| Dec 31, 2025 | $35.25 | $35.70 | $32.40 | $34.20 | -3.39% | 2,975 |
| Dec 30, 2025 | $41.70 | $42.00 | $35.40 | $35.40 | -11.28% | 4,417 |
| Dec 29, 2025 | $42.90 | $42.90 | $39.90 | $39.90 | -6.34% | 3,400 |
| Dec 26, 2025 | $46.20 | $46.20 | $39.90 | $42.60 | -7.79% | 1,591 |
| Dec 24, 2025 | $44.70 | $46.80 | $43.20 | $46.20 | +2.67% | 449 |
| Dec 23, 2025 | $47.70 | $47.70 | $42.00 | $45.00 | -6.25% | 3,160 |
| Dec 22, 2025 | $48.90 | $50.11 | $47.70 | $48.00 | -6.43% | 2,157 |
| Dec 19, 2025 | $51.61 | $52.21 | $46.50 | $51.31 | -1.72% | 5,043 |
| Dec 18, 2025 | $50.62 | $53.41 | $48.90 | $52.21 | -0.57% | 3,834 |
| Dec 17, 2025 | $50.53 | $53.41 | $48.30 | $52.51 | +2.94% | 1,922 |
| Dec 16, 2025 | $46.80 | $51.46 | $46.80 | $51.01 | +4.94% | 981 |
| Dec 15, 2025 | $54.31 | $55.66 | $46.50 | $48.60 | -14.29% | 2,398 |
| Dec 12, 2025 | $56.71 | $58.51 | $54.01 | $56.71 | 0.00% | 1,426 |
| Dec 11, 2025 | $56.71 | $57.01 | $54.61 | $56.71 | -0.53% | 355 |
| Dec 10, 2025 | $54.31 | $58.21 | $53.11 | $57.01 | -0.52% | 912 |
| Dec 9, 2025 | $55.99 | $57.61 | $54.91 | $57.31 | +4.37% | 545 |
| Dec 8, 2025 | $54.61 | $56.21 | $54.61 | $54.91 | 0.00% | 543 |
| Dec 5, 2025 | $54.91 | $57.31 | $52.51 | $54.91 | -5.18% | 2,494 |
| Dec 4, 2025 | $54.91 | $58.21 | $54.61 | $57.91 | +3.76% | 642 |
| Dec 3, 2025 | $54.61 | $57.30 | $53.71 | $55.81 | -0.53% | 660 |
| Dec 2, 2025 | $52.81 | $57.31 | $52.81 | $56.11 | +6.25% | 1,796 |
| Dec 1, 2025 | $55.81 | $56.71 | $52.81 | $52.81 | -8.33% | 937 |
| Nov 28, 2025 | $55.51 | $60.01 | $55.21 | $57.61 | +0.52% | 1,298 |
| Nov 26, 2025 | $56.11 | $59.39 | $54.61 | $57.31 | +2.69% | 1,190 |
| Nov 25, 2025 | $50.41 | $57.61 | $49.20 | $55.81 | +7.51% | 2,331 |
| Nov 24, 2025 | $49.20 | $54.98 | $47.70 | $51.91 | +3.59% | 2,159 |
| Nov 21, 2025 | $49.51 | $51.01 | $46.50 | $50.11 | 0.00% | 2,116 |
| Nov 20, 2025 | $53.11 | $56.02 | $49.51 | $50.11 | -6.18% | 2,967 |
| Nov 19, 2025 | $55.51 | $56.56 | $52.51 | $53.41 | -9.18% | 3,489 |
| Nov 18, 2025 | $58.21 | $59.38 | $55.81 | $58.81 | +2.08% | 4,559 |
| Nov 17, 2025 | $56.11 | $59.62 | $53.71 | $57.61 | -1.03% | 2,574 |
| Nov 14, 2025 | $59.11 | $60.88 | $56.11 | $58.21 | -7.18% | 3,492 |
| Nov 13, 2025 | $66.61 | $66.61 | $62.11 | $62.71 | +1.46% | 3,417 |
| Nov 12, 2025 | $68.71 | $69.01 | $58.81 | $61.81 | -8.44% | 10,041 |
| Nov 11, 2025 | $73.81 | $73.81 | $66.01 | $67.51 | -7.02% | 2,946 |
| Nov 10, 2025 | $76.51 | $76.51 | $69.91 | $72.61 | -2.02% | 3,153 |
| Nov 7, 2025 | $73.51 | $74.71 | $65.71 | $74.11 | +6.47% | 12,617 |
| Nov 6, 2025 | $74.71 | $78.61 | $67.51 | $69.61 | -8.66% | 4,387 |
| Nov 5, 2025 | $84.61 | $86.69 | $70.81 | $76.21 | -12.71% | 9,463 |
| Nov 4, 2025 | $84.61 | $90.61 | $84.61 | $87.31 | -2.02% | 2,949 |
| Nov 3, 2025 | $92.41 | $93.61 | $83.71 | $89.11 | -7.48% | 11,868 |
| Oct 31, 2025 | $93.61 | $96.91 | $90.01 | $96.31 | +3.88% | 8,040 |
| Oct 30, 2025 | $90.31 | $111.91 | $87.61 | $92.71 | – | 40,366 |
Seasonality
IPDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.9% | -3.3% | 11.4% | -11.1% | -11.7% | 32.0% | -25.3% | 13.7% | -11.1% | -4.8% | -2.5% | -4.1% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 4 of 10 | 4 of 10 | 3 of 9 |
| 2026 | 2.6% | 2.6% | -4.2% | -32.5% | -7.2% | -4.7% | -51.6% | -62.1% | -5.6% | -48.6% | -47.0% | |
| 2025 | -22.0% | -23.1% | -16.3% | -41.0% | 6.1% | 115.3% | -42.9% | 246.6% | -44.7% | -13.2% | -40.2% | -40.6% |
| 2024 | 28.1% | -20.0% | -14.4% | 2.8% | -72.1% | -9.8% | 4.1% | -4.9% | -3.4% | 86.4% | -8.9% | -33.1% |
| 2023 | 144.0% | -51.5% | 81.2% | 1.6% | -15.3% | 16.5% | -31.5% | -14.4% | -1.9% | -36.7% | 16.0% | 8.0% |
| 2022 | 4.5% | -8.8% | 8.6% | -10.6% | -4.6% | -17.6% | 12.4% | -7.3% | 4.7% | 9.0% | 7.7% | 13.7% |
| 2021 | -13.9% | 24.2% | -15.2% | -25.5% | -18.9% | 13.4% | -13.7% | -8.6% | -0.8% | 7.1% | -23.7% | -5.2% |
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 214.3% | -63.6% | 7.2% | -13.8% | 0.9% | 51.5% | 76.2% |
| 2019 | 20.0% | 21.1% | 120.8% | 7.2% | -17.4% | -11.7% | -27.0% | -4.4% | -19.4% | -9.2% | -28.9% | 0.0% |
| 2018 | -4.9% | -10.8% | -19.0% | 0.4% | 12.1% | 20.9% | -14.7% | -3.4% | -9.5% | -13.3% | -30.4% | -41.9% |
| 2017 | -9.6% | 33.7% | -27.3% | -13.5% | -0.1% | -17.0% | -24.4% | -11.7% | -16.8% | -30.1% | 79.0% | -14.4% |
See a number that looks wrong?