Innate Pharma SA (IPHA) stock
IPHANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as IPHYF
$1.38−0.11 (-7.38%)
Close on Nov 13, 2026Market cap $129.33MP/E –Yield –
Price history
Innate Pharma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.38
-7.38% on the day
52-week range
$1.17 – $2.71
-49.1% from the high
Change over 52 weeks
-24.2%
From $1.82 on Nov 13, 2025
Average volume
116,952
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.43 | $1.45 | $1.33 | $1.38 | -7.38% | 17,291 |
| Nov 12, 2026 | $1.48 | $1.51 | $1.46 | $1.49 | -6.29% | 19,176 |
| Nov 11, 2026 | $1.54 | $1.61 | $1.53 | $1.59 | +3.25% | 7,572 |
| Nov 10, 2026 | $1.47 | $1.55 | $1.47 | $1.54 | +1.98% | 11,037 |
| Nov 9, 2026 | $1.47 | $1.54 | $1.41 | $1.51 | +4.86% | 17,341 |
| Nov 6, 2026 | $1.40 | $1.48 | $1.40 | $1.44 | +2.86% | 4,697 |
| Nov 5, 2026 | $1.43 | $1.43 | $1.38 | $1.40 | -1.75% | 17,190 |
| Nov 4, 2026 | $1.40 | $1.43 | $1.38 | $1.43 | +7.14% | 10,672 |
| Nov 3, 2026 | $1.35 | $1.35 | $1.32 | $1.33 | -5.00% | 69,328 |
| Nov 2, 2026 | $1.44 | $1.45 | $1.38 | $1.40 | -4.11% | 32,682 |
| Oct 30, 2026 | $1.45 | $1.48 | $1.44 | $1.46 | -2.67% | 14,784 |
| Oct 29, 2026 | $1.49 | $1.51 | $1.48 | $1.50 | -1.32% | 5,395 |
| Oct 28, 2026 | $1.47 | $1.57 | $1.47 | $1.52 | +2.70% | 2,049 |
| Oct 27, 2026 | $1.46 | $1.50 | $1.45 | $1.48 | +1.37% | 16,826 |
| Oct 26, 2026 | $1.54 | $1.54 | $1.43 | $1.46 | -2.67% | 21,882 |
| Oct 23, 2026 | $1.49 | $1.52 | $1.48 | $1.50 | 0.00% | 11,924 |
| Oct 22, 2026 | $1.51 | $1.53 | $1.41 | $1.50 | -4.46% | 32,715 |
| Oct 21, 2026 | $1.58 | $1.60 | $1.52 | $1.57 | -0.51% | 18,806 |
| Oct 20, 2026 | $1.50 | $1.59 | $1.50 | $1.58 | +8.08% | 13,132 |
| Oct 19, 2026 | $1.50 | $1.50 | $1.46 | $1.46 | +2.10% | 8,315 |
| Oct 16, 2026 | $1.53 | $1.53 | $1.43 | $1.43 | -3.38% | 8,027 |
| Oct 15, 2026 | $1.47 | $1.58 | $1.46 | $1.48 | +3.50% | 7,234 |
| Oct 14, 2026 | $1.44 | $1.47 | $1.42 | $1.43 | -2.72% | 9,395 |
| Oct 13, 2026 | $1.47 | $1.48 | $1.45 | $1.47 | -0.68% | 5,605 |
| Oct 12, 2026 | $1.48 | $1.53 | $1.46 | $1.48 | -8.64% | 34,602 |
| Oct 9, 2026 | $1.49 | $1.68 | $1.49 | $1.62 | +9.46% | 46,876 |
| Oct 8, 2026 | $1.51 | $1.54 | $1.47 | $1.48 | -2.63% | 18,374 |
| Oct 7, 2026 | $1.54 | $1.55 | $1.50 | $1.52 | -4.40% | 13,818 |
| Oct 6, 2026 | $1.58 | $1.65 | $1.53 | $1.59 | +0.63% | 133,728 |
| Oct 5, 2026 | $1.55 | $1.69 | $1.53 | $1.58 | +1.28% | 107,787 |
| Oct 2, 2026 | $1.56 | $1.69 | $1.53 | $1.56 | -1.89% | 92,738 |
| Oct 1, 2026 | $1.60 | $1.67 | $1.58 | $1.59 | -2.45% | 64,052 |
| Sep 30, 2026 | $1.61 | $1.78 | $1.61 | $1.63 | +1.87% | 37,810 |
| Sep 29, 2026 | $1.63 | $1.67 | $1.59 | $1.60 | -5.88% | 31,799 |
| Sep 28, 2026 | $1.71 | $1.79 | $1.66 | $1.70 | 0.00% | 42,266 |
| Sep 25, 2026 | $1.67 | $1.70 | $1.61 | $1.70 | 0.00% | 31,018 |
| Sep 24, 2026 | $1.72 | $1.73 | $1.69 | $1.70 | -3.41% | 17,692 |
| Sep 23, 2026 | $1.81 | $1.81 | $1.76 | $1.76 | -2.22% | 23,673 |
| Sep 22, 2026 | $1.84 | $1.84 | $1.77 | $1.80 | -3.23% | 55,821 |
| Sep 21, 2026 | $1.86 | $1.86 | $1.79 | $1.86 | -2.11% | 77,038 |
| Sep 18, 2026 | $1.92 | $1.94 | $1.85 | $1.90 | -0.52% | 91,437 |
| Sep 17, 2026 | $1.99 | $1.99 | $1.82 | $1.91 | -4.98% | 193,769 |
| Sep 16, 2026 | $1.86 | $2.20 | $1.84 | $2.01 | +8.06% | 210,923 |
| Sep 15, 2026 | $1.85 | $1.92 | $1.84 | $1.86 | +0.54% | 47,787 |
| Sep 14, 2026 | $1.86 | $1.90 | $1.81 | $1.85 | -1.07% | 20,791 |
| Sep 11, 2026 | $1.89 | $1.93 | $1.87 | $1.87 | -0.53% | 8,324 |
| Sep 10, 2026 | $1.91 | $1.94 | $1.88 | $1.88 | -3.59% | 8,467 |
| Sep 9, 2026 | $2.01 | $2.04 | $1.95 | $1.95 | -4.88% | 24,040 |
| Sep 8, 2026 | $2.04 | $2.06 | $2.00 | $2.05 | -1.44% | 27,544 |
| Sep 4, 2026 | $2.10 | $2.15 | $2.03 | $2.08 | -1.42% | 8,980 |
| Sep 3, 2026 | $2.14 | $2.20 | $2.09 | $2.11 | -2.76% | 10,891 |
| Sep 2, 2026 | $2.23 | $2.23 | $2.12 | $2.17 | +2.36% | 17,404 |
| Sep 1, 2026 | $2.14 | $2.14 | $2.11 | $2.12 | -2.30% | 16,663 |
| Aug 31, 2026 | $2.21 | $2.29 | $2.17 | $2.17 | -2.25% | 9,961 |
| Aug 28, 2026 | $2.26 | $2.29 | $2.22 | $2.22 | -0.45% | 11,797 |
| Aug 27, 2026 | $2.22 | $2.26 | $2.22 | $2.23 | +3.24% | 6,056 |
| Aug 26, 2026 | $2.22 | $2.25 | $2.16 | $2.16 | -4.85% | 20,468 |
| Aug 25, 2026 | $2.22 | $2.28 | $2.21 | $2.27 | +2.95% | 27,970 |
| Aug 24, 2026 | $2.21 | $2.28 | $2.18 | $2.21 | -2.43% | 58,941 |
| Aug 21, 2026 | $2.24 | $2.30 | $2.20 | $2.26 | +8.13% | 44,358 |
| Aug 20, 2026 | $2.14 | $2.16 | $2.05 | $2.09 | -1.42% | 52,545 |
| Aug 19, 2026 | $2.11 | $2.13 | $2.09 | $2.12 | +2.42% | 27,071 |
| Aug 18, 2026 | $2.13 | $2.13 | $2.04 | $2.07 | -8.41% | 46,494 |
| Aug 17, 2026 | $2.15 | $2.30 | $2.12 | $2.26 | +3.67% | 217,230 |
| Aug 14, 2026 | $2.18 | $2.24 | $2.12 | $2.18 | -14.00% | 105,794 |
| Aug 13, 2026 | $2.61 | $2.71 | $2.48 | $2.54 | +2.63% | 198,745 |
| Aug 12, 2026 | $2.50 | $2.64 | $2.44 | $2.47 | +14.88% | 385,305 |
| Aug 11, 2026 | $2.32 | $2.34 | $2.15 | $2.15 | -3.15% | 446,071 |
| Aug 10, 2026 | $2.11 | $2.48 | $2.07 | $2.22 | +28.32% | 6,805,141 |
| Aug 7, 2026 | $1.73 | $1.73 | $1.72 | $1.73 | -3.08% | 5,017 |
| Aug 6, 2026 | $1.78 | $1.79 | $1.60 | $1.79 | +0.85% | 3,334 |
| Aug 5, 2026 | $1.71 | $1.80 | $1.71 | $1.77 | -0.84% | 1,841 |
| Aug 4, 2026 | $1.76 | $1.81 | $1.75 | $1.79 | +3.78% | 2,338 |
| Aug 3, 2026 | $1.75 | $1.77 | $1.69 | $1.72 | -1.71% | 47,280 |
| Jul 31, 2026 | $1.76 | $1.76 | $1.72 | $1.75 | +0.29% | 9,291 |
| Jul 30, 2026 | $1.75 | $1.77 | $1.74 | $1.75 | -4.12% | 23,409 |
| Jul 29, 2026 | $1.84 | $1.84 | $1.82 | $1.82 | +8.31% | 1,004 |
| Jul 28, 2026 | $1.78 | $1.91 | $1.68 | $1.68 | -5.17% | 5,182 |
| Jul 27, 2026 | $1.84 | $1.84 | $1.77 | $1.77 | -0.45% | 2,520 |
| Jul 24, 2026 | $1.81 | $1.81 | $1.78 | $1.78 | +1.14% | 2,543 |
| Jul 23, 2026 | $1.79 | $1.86 | $1.74 | $1.76 | -0.85% | 4,372 |
| Jul 22, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | +0.57% | 1,919 |
| Jul 21, 2026 | $1.76 | $1.77 | $1.74 | $1.77 | +2.02% | 2,534 |
| Jul 20, 2026 | $1.72 | $1.73 | $1.72 | $1.73 | -1.14% | 2,727 |
| Jul 17, 2026 | $1.72 | $1.76 | $1.72 | $1.75 | -1.41% | 10,432 |
| Jul 16, 2026 | $1.76 | $1.79 | $1.76 | $1.78 | -1.39% | 5,087 |
| Jul 15, 2026 | $1.76 | $1.81 | $1.76 | $1.80 | +0.56% | 3,057 |
| Jul 14, 2026 | $1.82 | $1.89 | $1.79 | $1.79 | 0.00% | 4,901 |
| Jul 13, 2026 | $1.78 | $1.84 | $1.74 | $1.79 | -0.14% | 11,979 |
| Jul 10, 2026 | $1.79 | $1.81 | $1.76 | $1.79 | +0.14% | 11,787 |
| Jul 9, 2026 | $1.77 | $1.83 | $1.76 | $1.79 | -2.72% | 2,325 |
| Jul 8, 2026 | $1.82 | $1.85 | $1.80 | $1.84 | -3.15% | 5,436 |
| Jul 7, 2026 | $1.88 | $1.95 | $1.84 | $1.90 | +1.60% | 10,126 |
| Jul 6, 2026 | $1.90 | $1.94 | $1.82 | $1.87 | +3.89% | 9,002 |
| Jul 2, 2026 | $1.81 | $1.88 | $1.80 | $1.80 | -0.55% | 5,969 |
| Jul 1, 2026 | $1.86 | $1.89 | $1.81 | $1.81 | -1.63% | 8,035 |
| Jun 30, 2026 | $1.87 | $1.87 | $1.82 | $1.84 | +2.22% | 9,900 |
| Jun 29, 2026 | $1.80 | $1.92 | $1.77 | $1.80 | +0.56% | 31,759 |
| Jun 26, 2026 | $1.78 | $1.91 | $1.76 | $1.79 | 0.00% | 10,509 |
| Jun 25, 2026 | $1.78 | $1.87 | $1.78 | $1.79 | -5.79% | 6,890 |
| Jun 24, 2026 | $1.86 | $1.94 | $1.86 | $1.90 | +0.53% | 11,807 |
| Jun 23, 2026 | $1.90 | $1.96 | $1.85 | $1.89 | +4.42% | 11,716 |
| Jun 22, 2026 | $1.89 | $1.91 | $1.77 | $1.81 | 0.00% | 8,745 |
| Jun 18, 2026 | $1.81 | $1.83 | $1.81 | $1.81 | +1.69% | 1,667 |
| Jun 17, 2026 | $1.75 | $1.83 | $1.75 | $1.78 | -0.56% | 13,353 |
| Jun 16, 2026 | $1.84 | $1.84 | $1.75 | $1.79 | 0.00% | 18,041 |
| Jun 15, 2026 | $1.81 | $1.81 | $1.75 | $1.79 | +1.70% | 42,657 |
| Jun 12, 2026 | $1.74 | $1.80 | $1.74 | $1.76 | +1.15% | 464,705 |
| Jun 11, 2026 | $1.73 | $1.81 | $1.73 | $1.74 | -0.57% | 31,114 |
| Jun 10, 2026 | $1.79 | $1.80 | $1.75 | $1.75 | -1.13% | 5,922 |
| Jun 9, 2026 | $1.76 | $1.79 | $1.76 | $1.77 | +0.57% | 2,014 |
| Jun 8, 2026 | $1.73 | $1.86 | $1.73 | $1.76 | +2.92% | 13,304 |
| Jun 5, 2026 | $1.79 | $1.83 | $1.71 | $1.71 | -4.47% | 5,553 |
| Jun 4, 2026 | $1.81 | $1.83 | $1.75 | $1.79 | +1.70% | 8,171 |
| Jun 3, 2026 | $1.82 | $1.82 | $1.76 | $1.76 | -3.30% | 19,624 |
| Jun 2, 2026 | $1.80 | $1.89 | $1.79 | $1.82 | +2.25% | 38,521 |
| Jun 1, 2026 | $1.81 | $1.87 | $1.78 | $1.78 | -2.73% | 47,519 |
| May 29, 2026 | $1.88 | $1.92 | $1.83 | $1.83 | +5.17% | 10,602 |
| May 28, 2026 | $1.73 | $1.80 | $1.73 | $1.74 | -0.57% | 11,762 |
| May 27, 2026 | $1.76 | $1.81 | $1.72 | $1.75 | +1.74% | 27,747 |
| May 26, 2026 | $1.80 | $1.83 | $1.72 | $1.72 | -6.01% | 40,350 |
| May 22, 2026 | $1.91 | $1.94 | $1.82 | $1.83 | -7.11% | 14,901 |
| May 21, 2026 | $2.18 | $2.18 | $1.97 | $1.97 | -10.45% | 49,066 |
| May 20, 2026 | $2.08 | $2.30 | $2.08 | $2.20 | +8.37% | 30,109 |
| May 19, 2026 | $2.20 | $2.30 | $1.99 | $2.03 | -9.78% | 78,631 |
| May 18, 2026 | $2.18 | $2.32 | $2.17 | $2.25 | +11.39% | 114,586 |
| May 15, 2026 | $2.16 | $2.16 | $1.93 | $2.02 | -6.91% | 210,397 |
| May 14, 2026 | $1.70 | $2.62 | $1.56 | $2.17 | +64.39% | 2,385,219 |
| May 13, 2026 | $1.41 | $1.41 | $1.32 | $1.32 | -2.94% | 9,264 |
| May 12, 2026 | $1.40 | $1.40 | $1.34 | $1.36 | -4.23% | 3,219 |
| May 11, 2026 | $1.42 | $1.48 | $1.42 | $1.42 | +0.71% | 5,227 |
| May 8, 2026 | $1.44 | $1.49 | $1.40 | $1.41 | +2.92% | 6,801 |
| May 7, 2026 | $1.48 | $1.48 | $1.37 | $1.37 | -9.27% | 29,351 |
| May 6, 2026 | $1.48 | $1.56 | $1.48 | $1.51 | +7.86% | 15,986 |
| May 5, 2026 | $1.53 | $1.54 | $1.40 | $1.40 | -2.10% | 25,808 |
| May 4, 2026 | $1.54 | $1.57 | $1.43 | $1.43 | -0.69% | 36,984 |
| May 1, 2026 | $1.49 | $1.54 | $1.44 | $1.44 | 0.00% | 10,333 |
| Apr 30, 2026 | $1.43 | $1.47 | $1.42 | $1.44 | -2.70% | 43,703 |
| Apr 29, 2026 | $1.45 | $1.49 | $1.45 | $1.48 | +5.71% | 67,428 |
| Apr 28, 2026 | $1.41 | $1.43 | $1.39 | $1.40 | 0.00% | 11,989 |
| Apr 27, 2026 | $1.39 | $1.40 | $1.36 | $1.40 | -0.71% | 9,926 |
| Apr 24, 2026 | $1.35 | $1.42 | $1.35 | $1.41 | +2.92% | 26,674 |
| Apr 23, 2026 | $1.44 | $1.45 | $1.37 | $1.37 | -4.20% | 4,739 |
| Apr 22, 2026 | $1.46 | $1.47 | $1.39 | $1.43 | -5.30% | 25,444 |
| Apr 21, 2026 | $1.53 | $1.56 | $1.51 | $1.51 | -5.03% | 7,893 |
| Apr 20, 2026 | $1.63 | $1.65 | $1.57 | $1.59 | -4.22% | 13,777 |
| Apr 17, 2026 | $1.61 | $1.71 | $1.60 | $1.66 | +2.47% | 51,871 |
| Apr 16, 2026 | $1.69 | $1.72 | $1.62 | $1.62 | -4.14% | 55,523 |
| Apr 15, 2026 | $1.73 | $1.75 | $1.64 | $1.69 | +3.68% | 11,945 |
| Apr 14, 2026 | $1.53 | $1.71 | $1.53 | $1.63 | +13.19% | 65,601 |
| Apr 13, 2026 | $1.39 | $1.48 | $1.38 | $1.44 | +2.13% | 13,470 |
| Apr 10, 2026 | $1.42 | $1.45 | $1.41 | $1.41 | -2.76% | 46,325 |
| Apr 9, 2026 | $1.44 | $1.45 | $1.42 | $1.45 | 0.00% | 61,025 |
| Apr 8, 2026 | $1.49 | $1.50 | $1.41 | $1.45 | +7.41% | 20,243 |
| Apr 7, 2026 | $1.36 | $1.37 | $1.32 | $1.35 | -2.88% | 40,521 |
| Apr 6, 2026 | $1.46 | $1.46 | $1.39 | $1.39 | +1.46% | 20,560 |
| Apr 2, 2026 | $1.33 | $1.40 | $1.33 | $1.37 | +1.48% | 17,252 |
| Apr 1, 2026 | $1.33 | $1.38 | $1.33 | $1.35 | +5.47% | 11,900 |
| Mar 31, 2026 | $1.25 | $1.28 | $1.25 | $1.28 | +1.59% | 10,964 |
| Mar 30, 2026 | $1.26 | $1.30 | $1.25 | $1.26 | -3.08% | 17,170 |
| Mar 27, 2026 | $1.25 | $1.36 | $1.25 | $1.30 | +4.00% | 67,907 |
| Mar 26, 2026 | $1.30 | $1.31 | $1.21 | $1.25 | -2.34% | 28,876 |
| Mar 25, 2026 | $1.29 | $1.32 | $1.28 | $1.28 | +1.59% | 5,233 |
| Mar 24, 2026 | $1.37 | $1.38 | $1.24 | $1.26 | -8.03% | 8,342 |
| Mar 23, 2026 | $1.29 | $1.44 | $1.26 | $1.37 | +17.09% | 63,632 |
| Mar 20, 2026 | $1.30 | $1.30 | $1.17 | $1.17 | -7.87% | 44,972 |
| Mar 19, 2026 | $1.33 | $1.34 | $1.27 | $1.27 | -3.05% | 8,383 |
| Mar 18, 2026 | $1.37 | $1.37 | $1.31 | $1.31 | -2.24% | 11,543 |
| Mar 17, 2026 | $1.39 | $1.40 | $1.34 | $1.34 | -4.96% | 8,701 |
| Mar 16, 2026 | $1.42 | $1.47 | $1.40 | $1.41 | -6.00% | 28,695 |
| Mar 13, 2026 | $1.52 | $1.52 | $1.41 | $1.50 | 0.00% | 38,792 |
| Mar 12, 2026 | $1.50 | $1.52 | $1.40 | $1.50 | -3.23% | 29,670 |
| Mar 11, 2026 | $1.57 | $1.57 | $1.53 | $1.55 | -5.49% | 67,437 |
| Mar 10, 2026 | $1.60 | $1.65 | $1.46 | $1.64 | +2.50% | 16,706 |
| Mar 9, 2026 | $1.60 | $1.60 | $1.60 | $1.60 | 0.00% | – |
| Mar 6, 2026 | $1.61 | $1.63 | $1.58 | $1.60 | +1.27% | 5,280 |
| Mar 5, 2026 | $1.62 | $1.62 | $1.58 | $1.58 | -2.47% | 1,520 |
| Mar 4, 2026 | $1.65 | $1.65 | $1.61 | $1.62 | +2.53% | 2,108 |
| Mar 3, 2026 | $1.62 | $1.63 | $1.58 | $1.58 | -4.24% | 1,991 |
| Mar 2, 2026 | $1.62 | $1.71 | $1.62 | $1.65 | -3.79% | 4,325 |
| Feb 27, 2026 | $1.71 | $1.79 | $1.70 | $1.72 | -1.44% | 14,952 |
| Feb 26, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 1,434 |
| Feb 25, 2026 | $1.70 | $1.80 | $1.70 | $1.74 | +1.16% | 8,541 |
| Feb 24, 2026 | $1.68 | $1.77 | $1.68 | $1.72 | +3.61% | 9,959 |
| Feb 23, 2026 | $1.62 | $1.72 | $1.62 | $1.66 | +2.47% | 12,596 |
| Feb 20, 2026 | $1.70 | $1.71 | $1.57 | $1.62 | -4.14% | 29,957 |
| Feb 19, 2026 | $1.63 | $1.71 | $1.63 | $1.69 | -0.59% | 5,824 |
| Feb 18, 2026 | $1.71 | $1.73 | $1.70 | $1.70 | +0.59% | 2,962 |
| Feb 17, 2026 | $1.74 | $1.77 | $1.68 | $1.69 | -2.87% | 54,160 |
| Feb 13, 2026 | $1.71 | $1.86 | $1.71 | $1.74 | +4.82% | 26,801 |
| Feb 12, 2026 | $1.76 | $1.76 | $1.66 | $1.66 | -2.35% | 9,097 |
| Feb 11, 2026 | $1.72 | $1.77 | $1.69 | $1.70 | -4.23% | 75,361 |
| Feb 10, 2026 | $1.74 | $1.78 | $1.69 | $1.78 | +2.01% | 46,853 |
| Feb 9, 2026 | $1.74 | $1.80 | $1.71 | $1.74 | +1.75% | 23,366 |
| Feb 6, 2026 | $1.75 | $1.76 | $1.71 | $1.71 | -1.16% | 5,067 |
| Feb 5, 2026 | $1.73 | $1.79 | $1.71 | $1.73 | -2.81% | 4,205 |
| Feb 4, 2026 | $1.76 | $1.82 | $1.76 | $1.78 | 0.00% | 6,148 |
| Feb 3, 2026 | $1.84 | $1.84 | $1.76 | $1.78 | -2.20% | 5,402 |
| Feb 2, 2026 | $1.87 | $1.87 | $1.82 | $1.82 | -0.55% | 7,247 |
| Jan 30, 2026 | $1.84 | $1.89 | $1.75 | $1.83 | +3.39% | 86,007 |
| Jan 29, 2026 | $1.82 | $1.89 | $1.77 | $1.77 | -0.56% | 11,565 |
| Jan 28, 2026 | $1.74 | $1.85 | $1.74 | $1.78 | 0.00% | 8,708 |
| Jan 27, 2026 | $1.82 | $1.82 | $1.78 | $1.78 | +1.14% | 6,249 |
| Jan 26, 2026 | $1.77 | $1.77 | $1.76 | $1.76 | -1.68% | 2,976 |
| Jan 23, 2026 | $1.79 | $1.81 | $1.76 | $1.79 | +0.56% | 5,118 |
| Jan 22, 2026 | $1.84 | $1.85 | $1.75 | $1.78 | +2.30% | 20,726 |
| Jan 21, 2026 | $1.83 | $1.83 | $1.74 | $1.74 | -3.87% | 6,357 |
| Jan 20, 2026 | $1.77 | $1.82 | $1.76 | $1.81 | +3.84% | 62,924 |
| Jan 16, 2026 | $1.80 | $1.80 | $1.70 | $1.74 | -0.97% | 43,777 |
| Jan 15, 2026 | $1.77 | $1.80 | $1.71 | $1.76 | +0.40% | 6,496 |
| Jan 14, 2026 | $1.82 | $1.82 | $1.75 | $1.75 | -3.15% | 34,652 |
| Jan 13, 2026 | $1.83 | $1.84 | $1.81 | $1.81 | -0.55% | 4,446 |
| Jan 12, 2026 | $1.81 | $1.86 | $1.75 | $1.82 | +3.41% | 28,090 |
| Jan 9, 2026 | $1.85 | $1.85 | $1.72 | $1.76 | +1.15% | 10,580 |
| Jan 8, 2026 | $1.85 | $1.85 | $1.74 | $1.74 | -1.69% | 5,393 |
| Jan 7, 2026 | $1.74 | $1.83 | $1.74 | $1.77 | +1.72% | 5,439 |
| Jan 6, 2026 | $1.80 | $1.86 | $1.74 | $1.74 | -1.69% | 37,906 |
| Jan 5, 2026 | $1.79 | $1.79 | $1.77 | $1.77 | -2.75% | 2,610 |
| Jan 2, 2026 | $1.82 | $1.85 | $1.82 | $1.82 | +4.00% | 16,631 |
| Dec 31, 2025 | $1.80 | $1.80 | $1.70 | $1.75 | +0.57% | 15,348 |
| Dec 30, 2025 | $1.82 | $1.83 | $1.73 | $1.74 | +2.35% | 33,297 |
| Dec 29, 2025 | $1.75 | $1.77 | $1.70 | $1.70 | -2.86% | 31,725 |
| Dec 26, 2025 | $1.63 | $1.75 | $1.63 | $1.75 | +2.94% | 23,112 |
| Dec 24, 2025 | $1.66 | $1.76 | $1.66 | $1.70 | -3.41% | 37,422 |
| Dec 23, 2025 | $1.73 | $1.76 | $1.72 | $1.76 | -1.68% | 31,821 |
| Dec 22, 2025 | $1.74 | $1.81 | $1.70 | $1.79 | +2.29% | 36,311 |
| Dec 19, 2025 | $1.74 | $1.80 | $1.70 | $1.75 | -0.57% | 35,274 |
| Dec 18, 2025 | $1.75 | $1.81 | $1.64 | $1.76 | -2.76% | 92,881 |
| Dec 17, 2025 | $1.82 | $1.84 | $1.75 | $1.81 | -2.43% | 34,056 |
| Dec 16, 2025 | $1.83 | $1.94 | $1.81 | $1.86 | -1.33% | 43,172 |
| Dec 15, 2025 | $1.84 | $1.88 | $1.80 | $1.88 | +1.08% | 21,284 |
| Dec 12, 2025 | $1.89 | $1.89 | $1.81 | $1.86 | +0.54% | 24,155 |
| Dec 11, 2025 | $1.88 | $1.91 | $1.85 | $1.85 | 0.00% | 5,873 |
| Dec 10, 2025 | $1.89 | $1.90 | $1.85 | $1.85 | -2.27% | 9,845 |
| Dec 9, 2025 | $1.89 | $1.92 | $1.89 | $1.89 | -0.37% | 12,202 |
| Dec 8, 2025 | $1.90 | $1.91 | $1.88 | $1.90 | +0.53% | 13,654 |
| Dec 5, 2025 | $1.88 | $1.96 | $1.88 | $1.89 | -1.05% | 12,666 |
| Dec 4, 2025 | $1.89 | $1.95 | $1.89 | $1.91 | +0.53% | 3,489 |
| Dec 3, 2025 | $1.96 | $1.98 | $1.85 | $1.90 | -2.56% | 27,520 |
| Dec 2, 2025 | $1.97 | $1.98 | $1.95 | $1.95 | +2.63% | 21,334 |
| Dec 1, 2025 | $1.93 | $2.01 | $1.90 | $1.90 | -2.56% | 31,637 |
| Nov 28, 2025 | $1.93 | $1.98 | $1.93 | $1.95 | +3.17% | 11,208 |
| Nov 26, 2025 | $1.82 | $1.89 | $1.81 | $1.89 | +1.61% | 31,848 |
| Nov 25, 2025 | $1.85 | $1.91 | $1.82 | $1.86 | +2.76% | 17,533 |
| Nov 24, 2025 | $1.83 | $1.85 | $1.80 | $1.81 | -0.55% | 16,592 |
| Nov 21, 2025 | $1.83 | $1.89 | $1.81 | $1.82 | 0.00% | 22,677 |
| Nov 20, 2025 | $1.83 | $1.92 | $1.78 | $1.82 | +1.68% | 51,983 |
| Nov 19, 2025 | $1.74 | $1.83 | $1.74 | $1.79 | -0.56% | 13,947 |
| Nov 18, 2025 | $1.81 | $1.86 | $1.73 | $1.80 | -1.10% | 48,490 |
| Nov 17, 2025 | $1.80 | $1.84 | $1.80 | $1.82 | 0.00% | 20,616 |
| Nov 14, 2025 | $1.82 | $1.85 | $1.82 | $1.82 | 0.00% | 36,694 |
| Nov 13, 2025 | $1.94 | $1.94 | $1.80 | $1.82 | -5.21% | 40,914 |
| Nov 12, 2025 | $2.00 | $2.00 | $1.90 | $1.92 | -10.28% | 80,557 |
| Nov 11, 2025 | $2.01 | $2.17 | $1.98 | $2.14 | -6.96% | 210,826 |
| Nov 10, 2025 | $1.95 | $2.43 | $1.90 | $2.30 | +29.56% | 10,592,760 |
| Nov 7, 2025 | $1.78 | $1.84 | $1.74 | $1.78 | -1.38% | 6,073 |
| Nov 6, 2025 | $1.84 | $1.84 | $1.75 | $1.80 | -1.10% | 18,294 |
| Nov 5, 2025 | $1.84 | $1.84 | $1.75 | $1.82 | -1.09% | 13,507 |
| Nov 4, 2025 | $1.88 | $1.88 | $1.84 | $1.84 | -3.16% | 7,065 |
| Nov 3, 2025 | $1.95 | $1.96 | $1.84 | $1.90 | – | 35,276 |
Seasonality
IPHA return in each calendar month over the last 8 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 | -2.3% | -2.2% | -5.1% | 2.7% | 2.0% | -7.2% | 3.7% | 4.0% | -6.1% | -1.8% | -1.9% | 10.1% |
| Months up | 2 of 7 | 2 of 7 | 2 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 5 of 7 | 1 of 7 | 3 of 7 | 2 of 8 | 4 of 7 |
| 2026 | 4.6% | -6.3% | -25.4% | 12.5% | 27.1% | 0.5% | -4.9% | 24.0% | -24.9% | -10.4% | -5.5% | |
| 2025 | -0.5% | 15.8% | -16.0% | 25.3% | -1.8% | -17.1% | 16.3% | 2.4% | -10.7% | 2.1% | -1.0% | -10.3% |
| 2024 | -4.3% | -2.2% | 9.9% | -19.8% | 18.6% | -29.2% | 10.6% | 7.0% | -0.2% | -17.4% | -18.6% | 19.5% |
| 2023 | -7.6% | -14.4% | -3.4% | 3.5% | -0.3% | 4.6% | -4.4% | -0.9% | -13.1% | -2.4% | -2.8% | 16.7% |
| 2022 | -16.9% | -10.0% | -1.5% | -14.6% | -7.3% | 1.5% | 18.5% | -16.2% | -25.4% | 7.5% | 0.0% | 73.5% |
| 2021 | 0.0% | 12.2% | -6.1% | -1.6% | -7.8% | -15.9% | 0.9% | 9.6% | 69.5% | -6.0% | -14.5% | -8.1% |
| 2020 | 9.0% | -10.8% | 6.7% | 13.8% | -14.5% | 5.4% | -11.3% | 2.2% | -38.2% | 14.3% | 21.6% | -23.4% |
| 2019 | 5.6% | 2.5% |
See a number that looks wrong?