Intelligent Protection Management Corp. (IPM) stock
IPMNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026Score 10/3069% below fair value
$1.75+0.03 (+1.74%)
Close on Nov 12, 2026Market cap $15.81MP/E –Yield –
Price history
Intelligent Protection Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$1.75
+1.74% on the day
52-week range
$1.37 – $2.19
-20.1% from the high
Change over 52 weeks
-11.2%
From $1.97 on Nov 12, 2025
Average volume
8,738
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $1.73 | $1.77 | $1.68 | $1.75 | +1.74% | 8,440 |
| Nov 11, 2026 | $1.80 | $1.89 | $1.72 | $1.72 | +4.88% | 27,273 |
| Nov 10, 2026 | $1.69 | $1.70 | $1.64 | $1.64 | -2.96% | 27,879 |
| Nov 9, 2026 | $1.68 | $1.71 | $1.68 | $1.69 | +4.53% | 8,959 |
| Nov 6, 2026 | $1.67 | $1.68 | $1.60 | $1.62 | -3.19% | 16,338 |
| Nov 5, 2026 | $1.67 | $1.67 | $1.67 | $1.67 | 0.00% | – |
| Nov 4, 2026 | $1.66 | $1.69 | $1.63 | $1.67 | +1.83% | 3,608 |
| Nov 3, 2026 | $1.67 | $1.72 | $1.64 | $1.64 | -1.20% | 3,389 |
| Nov 2, 2026 | $1.59 | $1.68 | $1.59 | $1.66 | +7.10% | 3,764 |
| Oct 30, 2026 | $1.69 | $1.72 | $1.37 | $1.55 | -9.75% | 22,426 |
| Oct 29, 2026 | $1.70 | $1.76 | $1.69 | $1.72 | +0.40% | 8,568 |
| Oct 28, 2026 | $1.71 | $1.71 | $1.71 | $1.71 | -0.54% | 813 |
| Oct 27, 2026 | $1.72 | $1.72 | $1.72 | $1.72 | +1.18% | 728 |
| Oct 26, 2026 | $1.71 | $1.71 | $1.70 | $1.70 | -2.58% | 1,128 |
| Oct 23, 2026 | $1.70 | $1.75 | $1.70 | $1.75 | +2.65% | 9,994 |
| Oct 22, 2026 | $1.71 | $1.77 | $1.70 | $1.70 | -1.16% | 38,363 |
| Oct 21, 2026 | $1.72 | $1.80 | $1.71 | $1.72 | 0.00% | 11,803 |
| Oct 20, 2026 | $1.72 | $1.76 | $1.71 | $1.72 | +0.58% | 4,711 |
| Oct 19, 2026 | $1.72 | $1.78 | $1.71 | $1.71 | -1.16% | 5,398 |
| Oct 16, 2026 | $1.71 | $1.84 | $1.71 | $1.73 | +0.58% | 9,831 |
| Oct 15, 2026 | $1.72 | $1.82 | $1.71 | $1.72 | -1.43% | 11,853 |
| Oct 14, 2026 | $1.74 | $1.75 | $1.74 | $1.75 | +1.16% | 2,937 |
| Oct 13, 2026 | $1.71 | $1.75 | $1.70 | $1.73 | -2.54% | 3,855 |
| Oct 12, 2026 | $1.77 | $1.77 | $1.77 | $1.77 | 0.00% | 6,795 |
| Oct 9, 2026 | $1.78 | $1.78 | $1.77 | $1.77 | -0.56% | 2,396 |
| Oct 8, 2026 | $1.77 | $1.78 | $1.77 | $1.78 | +0.56% | 1,300 |
| Oct 7, 2026 | $1.77 | $1.83 | $1.75 | $1.77 | -0.56% | 9,481 |
| Oct 6, 2026 | $1.82 | $1.88 | $1.74 | $1.78 | +1.14% | 4,204 |
| Oct 5, 2026 | $1.76 | $1.82 | $1.75 | $1.76 | -1.12% | 8,848 |
| Oct 2, 2026 | $1.81 | $1.83 | $1.78 | $1.78 | -0.56% | 4,435 |
| Oct 1, 2026 | $1.79 | $1.82 | $1.79 | $1.79 | 0.00% | 5,009 |
| Sep 30, 2026 | $1.79 | $1.81 | $1.79 | $1.79 | -0.01% | 4,408 |
| Sep 29, 2026 | $1.79 | $1.82 | $1.79 | $1.79 | -1.10% | 4,941 |
| Sep 28, 2026 | $1.80 | $1.83 | $1.79 | $1.81 | +1.11% | 5,985 |
| Sep 25, 2026 | $1.84 | $1.84 | $1.79 | $1.79 | +0.01% | 3,336 |
| Sep 24, 2026 | $1.84 | $1.84 | $1.79 | $1.79 | -0.75% | 2,571 |
| Sep 23, 2026 | $1.84 | $1.84 | $1.79 | $1.80 | -0.23% | 3,914 |
| Sep 22, 2026 | $1.81 | $1.90 | $1.79 | $1.81 | -0.13% | 21,302 |
| Sep 21, 2026 | $1.84 | $1.85 | $1.81 | $1.81 | -2.95% | 15,375 |
| Sep 18, 2026 | $1.87 | $1.87 | $1.83 | $1.87 | +1.36% | 4,482 |
| Sep 17, 2026 | $1.90 | $1.90 | $1.82 | $1.84 | +1.66% | 6,665 |
| Sep 16, 2026 | $1.87 | $1.94 | $1.81 | $1.81 | -1.09% | 9,800 |
| Sep 15, 2026 | $1.85 | $1.85 | $1.81 | $1.83 | -1.08% | 3,854 |
| Sep 14, 2026 | $1.87 | $1.94 | $1.85 | $1.85 | -1.60% | 15,784 |
| Sep 11, 2026 | $1.94 | $1.94 | $1.87 | $1.88 | +0.53% | 1,331 |
| Sep 10, 2026 | $1.90 | $1.90 | $1.87 | $1.87 | -0.53% | 5,427 |
| Sep 9, 2026 | $1.88 | $1.95 | $1.85 | $1.88 | -3.09% | 8,695 |
| Sep 8, 2026 | $1.91 | $1.99 | $1.87 | $1.94 | +1.57% | 15,705 |
| Sep 4, 2026 | $1.91 | $1.91 | $1.90 | $1.91 | -0.52% | 3,798 |
| Sep 3, 2026 | $1.85 | $1.92 | $1.85 | $1.92 | +4.92% | 17,469 |
| Sep 2, 2026 | $1.85 | $1.91 | $1.81 | $1.83 | -1.61% | 11,326 |
| Sep 1, 2026 | $1.81 | $1.89 | $1.81 | $1.86 | 0.00% | 3,147 |
| Aug 31, 2026 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | – |
| Aug 28, 2026 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | – |
| Aug 27, 2026 | $1.86 | $1.91 | $1.86 | $1.86 | +2.76% | 2,990 |
| Aug 26, 2026 | $1.85 | $1.85 | $1.81 | $1.81 | -2.69% | 1,548 |
| Aug 25, 2026 | $1.84 | $1.86 | $1.82 | $1.86 | -1.06% | 3,595 |
| Aug 24, 2026 | $1.83 | $1.89 | $1.82 | $1.88 | +1.08% | 5,729 |
| Aug 21, 2026 | $1.94 | $1.94 | $1.84 | $1.86 | -0.80% | 6,440 |
| Aug 20, 2026 | $1.91 | $1.94 | $1.88 | $1.88 | -3.85% | 2,848 |
| Aug 19, 2026 | $1.82 | $2.00 | $1.82 | $1.95 | +2.63% | 9,886 |
| Aug 18, 2026 | $1.90 | $1.90 | $1.85 | $1.90 | -0.78% | 2,255 |
| Aug 17, 2026 | $1.91 | $1.92 | $1.91 | $1.92 | +2.41% | 2,723 |
| Aug 14, 2026 | $1.89 | $1.90 | $1.87 | $1.87 | 0.00% | 2,847 |
| Aug 13, 2026 | $1.80 | $1.90 | $1.79 | $1.87 | -2.29% | 6,034 |
| Aug 12, 2026 | $1.70 | $1.91 | $1.70 | $1.91 | -0.32% | 6,700 |
| Aug 11, 2026 | $1.85 | $1.95 | $1.85 | $1.92 | -0.52% | 11,178 |
| Aug 10, 2026 | $1.86 | $1.93 | $1.83 | $1.93 | +4.32% | 4,227 |
| Aug 7, 2026 | $1.83 | $1.87 | $1.83 | $1.85 | +1.65% | 7,676 |
| Aug 6, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | -1.62% | 749 |
| Aug 5, 2026 | $1.79 | $1.85 | $1.79 | $1.85 | +1.65% | 3,362 |
| Aug 4, 2026 | $1.80 | $1.86 | $1.80 | $1.82 | -1.09% | 7,021 |
| Aug 3, 2026 | $1.82 | $1.86 | $1.80 | $1.84 | +2.22% | 8,506 |
| Jul 31, 2026 | $1.84 | $1.84 | $1.76 | $1.80 | -1.10% | 3,150 |
| Jul 30, 2026 | $1.83 | $1.83 | $1.82 | $1.82 | -0.55% | 1,444 |
| Jul 29, 2026 | $1.79 | $1.85 | $1.78 | $1.83 | +1.67% | 17,897 |
| Jul 28, 2026 | $1.79 | $1.80 | $1.77 | $1.80 | +0.56% | 4,467 |
| Jul 27, 2026 | $1.80 | $1.80 | $1.79 | $1.79 | -0.56% | 4,744 |
| Jul 24, 2026 | $1.86 | $1.86 | $1.78 | $1.80 | +1.41% | 3,377 |
| Jul 23, 2026 | $1.80 | $1.80 | $1.78 | $1.78 | -1.39% | 5,651 |
| Jul 22, 2026 | $1.79 | $1.84 | $1.74 | $1.80 | 0.00% | 19,956 |
| Jul 21, 2026 | $1.78 | $1.81 | $1.76 | $1.80 | -1.64% | 7,029 |
| Jul 20, 2026 | $1.82 | $1.83 | $1.78 | $1.83 | +1.10% | 14,402 |
| Jul 17, 2026 | $1.84 | $1.84 | $1.79 | $1.81 | 0.00% | 10,902 |
| Jul 16, 2026 | $1.78 | $1.84 | $1.75 | $1.81 | -1.09% | 30,794 |
| Jul 15, 2026 | $1.82 | $1.92 | $1.79 | $1.83 | +0.55% | 41,254 |
| Jul 14, 2026 | $1.77 | $1.93 | $1.77 | $1.82 | +2.25% | 36,072 |
| Jul 13, 2026 | $1.75 | $1.78 | $1.75 | $1.78 | +0.56% | 7,251 |
| Jul 10, 2026 | $1.75 | $1.77 | $1.72 | $1.77 | +1.14% | 8,292 |
| Jul 9, 2026 | $1.74 | $1.76 | $1.71 | $1.75 | +3.55% | 29,566 |
| Jul 8, 2026 | $1.69 | $1.75 | $1.69 | $1.69 | -0.59% | 9,565 |
| Jul 7, 2026 | $1.72 | $1.76 | $1.70 | $1.70 | -1.73% | 25,752 |
| Jul 6, 2026 | $1.71 | $1.79 | $1.71 | $1.73 | +0.58% | 20,072 |
| Jul 2, 2026 | $1.70 | $1.84 | $1.69 | $1.72 | -1.15% | 14,171 |
| Jul 1, 2026 | $1.75 | $1.76 | $1.72 | $1.74 | 0.00% | 21,767 |
| Jun 30, 2026 | $1.80 | $1.84 | $1.74 | $1.74 | +1.16% | 28,605 |
| Jun 29, 2026 | $1.72 | $1.75 | $1.70 | $1.72 | +1.78% | 12,398 |
| Jun 26, 2026 | $1.61 | $1.71 | $1.61 | $1.69 | +2.42% | 11,836 |
| Jun 25, 2026 | $1.70 | $1.71 | $1.61 | $1.65 | -2.94% | 28,374 |
| Jun 24, 2026 | $1.73 | $1.73 | $1.70 | $1.70 | -1.16% | 22,582 |
| Jun 23, 2026 | $1.69 | $1.73 | $1.69 | $1.72 | +1.18% | 26,290 |
| Jun 22, 2026 | $1.71 | $1.72 | $1.69 | $1.70 | -2.30% | 9,756 |
| Jun 18, 2026 | $1.78 | $1.81 | $1.70 | $1.74 | 0.00% | 32,630 |
| Jun 17, 2026 | $1.70 | $1.79 | $1.68 | $1.74 | -0.57% | 71,045 |
| Jun 16, 2026 | $1.77 | $1.79 | $1.70 | $1.75 | -2.78% | 37,454 |
| Jun 15, 2026 | $1.75 | $1.87 | $1.74 | $1.80 | -2.70% | 86,578 |
| Jun 12, 2026 | $1.75 | $1.92 | $1.75 | $1.85 | -0.54% | 34,528 |
| Jun 11, 2026 | $1.82 | $1.89 | $1.81 | $1.86 | +1.64% | 26,402 |
| Jun 10, 2026 | $1.82 | $1.98 | $1.81 | $1.83 | +1.10% | 41,520 |
| Jun 9, 2026 | $1.80 | $1.87 | $1.79 | $1.81 | +0.56% | 48,595 |
| Jun 8, 2026 | $1.85 | $1.89 | $1.80 | $1.80 | -2.70% | 20,898 |
| Jun 5, 2026 | $1.93 | $2.00 | $1.82 | $1.85 | -7.04% | 41,085 |
| Jun 4, 2026 | $1.97 | $2.01 | $1.97 | $1.99 | +1.53% | 20,987 |
| Jun 3, 2026 | $2.07 | $2.07 | $1.96 | $1.96 | -4.39% | 32,071 |
| Jun 2, 2026 | $1.98 | $2.07 | $1.94 | $2.05 | +2.50% | 50,145 |
| Jun 1, 2026 | $1.93 | $2.00 | $1.93 | $2.00 | +2.56% | 17,990 |
| May 29, 2026 | $2.00 | $2.00 | $1.93 | $1.95 | +0.26% | 21,619 |
| May 28, 2026 | $1.93 | $1.99 | $1.92 | $1.95 | +0.78% | 28,553 |
| May 27, 2026 | $1.91 | $2.00 | $1.88 | $1.93 | +0.52% | 29,692 |
| May 26, 2026 | $2.00 | $2.04 | $1.92 | $1.92 | -3.52% | 39,361 |
| May 22, 2026 | $2.00 | $2.01 | $1.93 | $1.99 | +1.02% | 49,183 |
| May 21, 2026 | $1.90 | $2.00 | $1.90 | $1.97 | +3.68% | 42,424 |
| May 20, 2026 | $1.87 | $1.98 | $1.87 | $1.90 | -1.04% | 17,101 |
| May 19, 2026 | $1.82 | $1.95 | $1.82 | $1.92 | +3.78% | 33,010 |
| May 18, 2026 | $1.91 | $1.93 | $1.85 | $1.85 | -1.60% | 32,172 |
| May 15, 2026 | $1.95 | $1.96 | $1.88 | $1.88 | -3.09% | 15,176 |
| May 14, 2026 | $1.99 | $2.00 | $1.93 | $1.94 | -0.51% | 27,419 |
| May 13, 2026 | $1.83 | $2.01 | $1.81 | $1.95 | +4.84% | 100,887 |
| May 12, 2026 | $1.88 | $1.91 | $1.81 | $1.86 | -1.06% | 36,880 |
| May 11, 2026 | $1.84 | $1.91 | $1.84 | $1.88 | +2.17% | 24,144 |
| May 8, 2026 | $1.86 | $1.91 | $1.84 | $1.84 | -1.08% | 23,391 |
| May 7, 2026 | $1.84 | $1.89 | $1.84 | $1.86 | +1.64% | 28,862 |
| May 6, 2026 | $1.88 | $1.88 | $1.82 | $1.83 | -0.54% | 28,485 |
| May 5, 2026 | $1.86 | $1.90 | $1.83 | $1.84 | -0.54% | 5,257 |
| May 4, 2026 | $1.92 | $1.95 | $1.85 | $1.85 | -2.63% | 34,414 |
| May 1, 2026 | $1.82 | $1.90 | $1.77 | $1.90 | +3.83% | 22,624 |
| Apr 30, 2026 | $1.80 | $1.86 | $1.77 | $1.83 | +3.68% | 67,482 |
| Apr 29, 2026 | $1.76 | $1.84 | $1.71 | $1.77 | +0.28% | 101,116 |
| Apr 28, 2026 | $1.72 | $1.83 | $1.72 | $1.76 | +1.73% | 59,107 |
| Apr 27, 2026 | $1.71 | $1.78 | $1.71 | $1.73 | +0.58% | 32,189 |
| Apr 24, 2026 | $1.71 | $1.74 | $1.71 | $1.72 | -2.27% | 10,286 |
| Apr 23, 2026 | $1.79 | $1.79 | $1.73 | $1.76 | -2.22% | 9,022 |
| Apr 22, 2026 | $1.79 | $1.82 | $1.77 | $1.80 | +1.69% | 10,453 |
| Apr 21, 2026 | $1.83 | $1.83 | $1.77 | $1.77 | 0.00% | 9,565 |
| Apr 20, 2026 | $1.72 | $1.79 | $1.71 | $1.77 | +2.31% | 25,772 |
| Apr 17, 2026 | $1.74 | $1.78 | $1.72 | $1.73 | -1.14% | 29,445 |
| Apr 16, 2026 | $1.76 | $1.78 | $1.73 | $1.75 | +1.74% | 38,662 |
| Apr 15, 2026 | $1.73 | $1.76 | $1.70 | $1.72 | +1.18% | 28,560 |
| Apr 14, 2026 | $1.70 | $1.77 | $1.69 | $1.70 | 0.00% | 17,198 |
| Apr 13, 2026 | $1.75 | $1.80 | $1.68 | $1.70 | -5.03% | 19,479 |
| Apr 10, 2026 | $1.80 | $1.82 | $1.75 | $1.79 | +1.13% | 34,332 |
| Apr 9, 2026 | $1.80 | $1.85 | $1.68 | $1.77 | -1.67% | 11,411 |
| Apr 8, 2026 | $1.89 | $1.89 | $1.71 | $1.80 | 0.00% | 55,762 |
| Apr 7, 2026 | $1.76 | $1.88 | $1.76 | $1.80 | +2.27% | 63,797 |
| Apr 6, 2026 | $1.62 | $1.81 | $1.62 | $1.76 | +10.00% | 194,349 |
| Apr 2, 2026 | $1.57 | $1.62 | $1.55 | $1.60 | +1.27% | 31,940 |
| Apr 1, 2026 | $1.58 | $1.66 | $1.55 | $1.58 | +3.27% | 53,392 |
| Mar 31, 2026 | $1.51 | $1.62 | $1.49 | $1.53 | +2.68% | 102,046 |
| Mar 30, 2026 | $1.52 | $1.56 | $1.46 | $1.49 | -1.97% | 52,006 |
| Mar 27, 2026 | $1.51 | $1.57 | $1.50 | $1.52 | -1.94% | 45,029 |
| Mar 26, 2026 | $1.56 | $1.58 | $1.52 | $1.55 | -1.90% | 27,933 |
| Mar 25, 2026 | $1.62 | $1.62 | $1.55 | $1.58 | -1.86% | 151,624 |
| Mar 24, 2026 | $1.66 | $1.67 | $1.61 | $1.61 | -4.17% | 23,387 |
| Mar 23, 2026 | $1.65 | $1.68 | $1.58 | $1.68 | +3.70% | 62,005 |
| Mar 20, 2026 | $1.61 | $1.68 | $1.54 | $1.62 | -0.61% | 107,252 |
| Mar 19, 2026 | $1.62 | $1.72 | $1.57 | $1.63 | +1.24% | 203,040 |
| Mar 18, 2026 | $1.67 | $1.77 | $1.60 | $1.61 | -17.22% | 304,671 |
| Mar 17, 2026 | $2.18 | $2.19 | $1.85 | $1.95 | -9.53% | 351,034 |
| Mar 16, 2026 | $2.06 | $2.19 | $1.98 | $2.15 | +9.97% | 502,480 |
| Mar 13, 2026 | $2.08 | $2.10 | $1.90 | $1.96 | +2.36% | 533,591 |
| Mar 12, 2026 | $1.77 | $1.97 | $1.75 | $1.91 | +8.22% | 338,478 |
| Mar 11, 2026 | $1.75 | $1.82 | $1.68 | $1.77 | +0.86% | 30,375 |
| Mar 10, 2026 | $1.70 | $1.82 | $1.62 | $1.75 | +4.79% | 135,647 |
| Mar 9, 2026 | $1.64 | $1.67 | $1.64 | $1.67 | -0.60% | 8,088 |
| Mar 6, 2026 | $1.67 | $1.68 | $1.67 | $1.68 | 0.00% | 3,950 |
| Mar 5, 2026 | $1.71 | $1.72 | $1.66 | $1.68 | +0.60% | 10,003 |
| Mar 4, 2026 | $1.65 | $1.74 | $1.65 | $1.67 | +0.60% | 11,307 |
| Mar 3, 2026 | $1.61 | $1.68 | $1.61 | $1.66 | -0.60% | 16,627 |
| Mar 2, 2026 | $1.68 | $1.75 | $1.65 | $1.67 | -1.18% | 29,868 |
| Feb 27, 2026 | $1.69 | $1.72 | $1.67 | $1.69 | -1.74% | 17,585 |
| Feb 26, 2026 | $1.68 | $1.73 | $1.66 | $1.72 | +1.18% | 27,850 |
| Feb 25, 2026 | $1.66 | $1.72 | $1.65 | $1.70 | +1.19% | 23,146 |
| Feb 24, 2026 | $1.66 | $1.72 | $1.66 | $1.68 | +0.60% | 13,158 |
| Feb 23, 2026 | $1.64 | $1.69 | $1.63 | $1.67 | -0.60% | 30,049 |
| Feb 20, 2026 | $1.65 | $1.68 | $1.62 | $1.68 | -0.59% | 10,775 |
| Feb 19, 2026 | $1.62 | $1.69 | $1.62 | $1.69 | 0.00% | 18,555 |
| Feb 18, 2026 | $1.66 | $1.70 | $1.66 | $1.69 | 0.00% | 17,049 |
| Feb 17, 2026 | $1.69 | $1.70 | $1.60 | $1.69 | +0.30% | 16,358 |
| Feb 13, 2026 | $1.69 | $1.72 | $1.67 | $1.69 | -0.30% | 9,609 |
| Feb 12, 2026 | $1.69 | $1.70 | $1.66 | $1.69 | +0.60% | 12,412 |
| Feb 11, 2026 | $1.73 | $1.74 | $1.67 | $1.68 | -2.33% | 23,170 |
| Feb 10, 2026 | $1.72 | $1.73 | $1.71 | $1.72 | -0.58% | 6,240 |
| Feb 9, 2026 | $1.75 | $1.75 | $1.68 | $1.73 | +0.58% | 6,009 |
| Feb 6, 2026 | $1.69 | $1.77 | $1.69 | $1.72 | +1.78% | 33,762 |
| Feb 5, 2026 | $1.72 | $1.73 | $1.68 | $1.69 | -2.31% | 15,775 |
| Feb 4, 2026 | $1.74 | $1.77 | $1.70 | $1.73 | -1.14% | 44,533 |
| Feb 3, 2026 | $1.76 | $1.80 | $1.73 | $1.75 | -3.31% | 12,134 |
| Feb 2, 2026 | $1.74 | $1.81 | $1.72 | $1.81 | +4.02% | 46,754 |
| Jan 30, 2026 | $1.73 | $1.76 | $1.73 | $1.74 | -1.14% | 41,115 |
| Jan 29, 2026 | $1.78 | $1.80 | $1.73 | $1.76 | -0.56% | 17,616 |
| Jan 28, 2026 | $1.76 | $1.78 | $1.75 | $1.77 | -0.56% | 20,003 |
| Jan 27, 2026 | $1.79 | $1.80 | $1.74 | $1.78 | +0.56% | 17,405 |
| Jan 26, 2026 | $1.79 | $1.79 | $1.75 | $1.77 | 0.00% | 17,724 |
| Jan 23, 2026 | $1.76 | $1.82 | $1.72 | $1.77 | -1.67% | 41,192 |
| Jan 22, 2026 | $1.79 | $1.85 | $1.73 | $1.80 | +2.27% | 31,456 |
| Jan 21, 2026 | $1.77 | $1.83 | $1.72 | $1.76 | -2.22% | 41,470 |
| Jan 20, 2026 | $1.81 | $1.85 | $1.75 | $1.80 | -2.70% | 64,349 |
| Jan 16, 2026 | $1.79 | $1.89 | $1.74 | $1.85 | +1.65% | 91,683 |
| Jan 15, 2026 | $1.75 | $1.85 | $1.67 | $1.82 | 0.00% | 301,577 |
| Jan 14, 2026 | $1.82 | $1.88 | $1.81 | $1.82 | 0.00% | 2,646,651 |
| Jan 13, 2026 | $1.81 | $1.96 | $1.81 | $1.82 | -1.62% | 30,070 |
| Jan 12, 2026 | $1.77 | $1.93 | $1.72 | $1.85 | +1.37% | 39,472 |
| Jan 9, 2026 | $1.77 | $1.91 | $1.77 | $1.83 | +2.53% | 27,113 |
| Jan 8, 2026 | $1.75 | $1.81 | $1.74 | $1.78 | +0.56% | 11,605 |
| Jan 7, 2026 | $1.76 | $1.80 | $1.76 | $1.77 | +0.28% | 12,480 |
| Jan 6, 2026 | $1.74 | $1.79 | $1.74 | $1.77 | +0.86% | 6,735 |
| Jan 5, 2026 | $1.72 | $1.78 | $1.72 | $1.75 | +1.16% | 5,848 |
| Jan 2, 2026 | $1.72 | $1.77 | $1.72 | $1.73 | +0.58% | 7,497 |
| Dec 31, 2025 | $1.71 | $1.73 | $1.70 | $1.72 | 0.00% | 43,116 |
| Dec 30, 2025 | $1.72 | $1.77 | $1.71 | $1.72 | -1.71% | 23,631 |
| Dec 29, 2025 | $1.74 | $1.77 | $1.71 | $1.75 | -0.57% | 76,975 |
| Dec 26, 2025 | $1.76 | $1.79 | $1.74 | $1.76 | 0.00% | 18,715 |
| Dec 24, 2025 | $1.77 | $1.79 | $1.75 | $1.76 | -0.56% | 14,033 |
| Dec 23, 2025 | $1.76 | $1.81 | $1.75 | $1.77 | -0.56% | 27,424 |
| Dec 22, 2025 | $1.81 | $1.82 | $1.77 | $1.78 | +0.56% | 10,703 |
| Dec 19, 2025 | $1.82 | $1.83 | $1.77 | $1.77 | -1.12% | 20,212 |
| Dec 18, 2025 | $1.75 | $1.81 | $1.75 | $1.79 | 0.00% | 15,512 |
| Dec 17, 2025 | $1.83 | $1.83 | $1.76 | $1.79 | 0.00% | 38,766 |
| Dec 16, 2025 | $1.76 | $1.82 | $1.75 | $1.79 | 0.00% | 20,300 |
| Dec 15, 2025 | $1.82 | $1.82 | $1.78 | $1.79 | 0.00% | 18,972 |
| Dec 12, 2025 | $1.80 | $1.84 | $1.79 | $1.79 | -1.65% | 14,491 |
| Dec 11, 2025 | $1.79 | $1.83 | $1.79 | $1.82 | 0.00% | 14,217 |
| Dec 10, 2025 | $1.92 | $1.93 | $1.82 | $1.82 | -6.19% | 51,202 |
| Dec 9, 2025 | $1.89 | $1.99 | $1.89 | $1.94 | +2.65% | 21,742 |
| Dec 8, 2025 | $1.89 | $1.90 | $1.87 | $1.89 | +1.07% | 5,137 |
| Dec 5, 2025 | $1.82 | $1.90 | $1.81 | $1.87 | +0.54% | 13,625 |
| Dec 4, 2025 | $1.82 | $1.90 | $1.82 | $1.86 | +1.09% | 12,076 |
| Dec 3, 2025 | $1.80 | $1.84 | $1.80 | $1.84 | -0.54% | 19,611 |
| Dec 2, 2025 | $1.83 | $1.85 | $1.80 | $1.85 | +1.09% | 11,786 |
| Dec 1, 2025 | $1.82 | $1.84 | $1.78 | $1.83 | +0.55% | 54,399 |
| Nov 28, 2025 | $1.83 | $1.86 | $1.81 | $1.82 | 0.00% | 4,242 |
| Nov 26, 2025 | $1.86 | $1.91 | $1.81 | $1.82 | -2.15% | 31,100 |
| Nov 25, 2025 | $1.84 | $1.87 | $1.82 | $1.86 | +1.64% | 10,713 |
| Nov 24, 2025 | $1.82 | $1.85 | $1.80 | $1.83 | 0.00% | 21,146 |
| Nov 21, 2025 | $1.83 | $1.89 | $1.80 | $1.83 | -0.54% | 21,497 |
| Nov 20, 2025 | $1.87 | $1.89 | $1.83 | $1.84 | -1.60% | 20,072 |
| Nov 19, 2025 | $1.87 | $1.90 | $1.84 | $1.87 | +0.54% | 21,526 |
| Nov 18, 2025 | $1.86 | $1.95 | $1.78 | $1.86 | -1.59% | 13,159 |
| Nov 17, 2025 | $1.87 | $1.92 | $1.84 | $1.89 | +1.07% | 14,728 |
| Nov 14, 2025 | $1.88 | $1.95 | $1.87 | $1.87 | 0.00% | 23,466 |
| Nov 13, 2025 | $2.01 | $2.01 | $1.78 | $1.87 | -5.08% | 138,708 |
| Nov 12, 2025 | $1.97 | $2.00 | $1.97 | $1.97 | 0.00% | 18,003 |
| Nov 11, 2025 | $1.98 | $1.98 | $1.96 | $1.97 | -0.51% | 10,985 |
| Nov 10, 2025 | $1.95 | $2.01 | $1.91 | $1.98 | +2.06% | 29,432 |
| Nov 7, 2025 | $1.92 | $1.98 | $1.89 | $1.94 | +1.04% | 44,675 |
| Nov 6, 2025 | $1.92 | $1.96 | $1.92 | $1.92 | -2.54% | 20,922 |
| Nov 5, 2025 | $1.93 | $1.98 | $1.93 | $1.97 | +2.07% | 30,304 |
| Nov 4, 2025 | $1.94 | $1.96 | $1.92 | $1.93 | -2.03% | 78,980 |
| Nov 3, 2025 | $2.01 | $2.04 | $1.94 | $1.97 | 0.00% | 38,071 |
| Oct 31, 2025 | $1.98 | $2.00 | $1.96 | $1.97 | – | 19,275 |
Seasonality
IPM 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 | 19.4% | 15.2% | -8.1% | -2.4% | 16.7% | -6.7% | 7.9% | -8.6% | 14.5% | -19.7% | 8.7% | 12.7% |
| Months up | 4 of 10 | 8 of 10 | 2 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 0 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 1.2% | -2.9% | -9.5% | 19.6% | 6.6% | -10.8% | 3.4% | 3.3% | -3.8% | -13.4% | 12.9% | |
| 2025 | -11.6% | 15.3% | -14.3% | 4.6% | 17.0% | -11.3% | 4.8% | -2.5% | 3.1% | -1.0% | -7.6% | -5.5% |
| 2024 | 82.1% | 10.6% | -34.6% | 16.1% | 1.8% | 10.4% | 16.4% | -31.4% | 0.6% | -44.6% | 10.1% | 1.0% |
| 2023 | 218.2% | -37.1% | -19.3% | -12.7% | 51.1% | -33.5% | -5.3% | 14.7% | -10.8% | -13.8% | 16.7% | 28.6% |
| 2022 | -7.0% | 3.4% | -5.1% | -2.7% | -19.4% | -2.5% | -3.5% | -6.8% | -15.2% | -3.3% | 4.1% | -13.2% |
| 2021 | 21.3% | 13.0% | 70.0% | -21.5% | 1.9% | 22.8% | -5.1% | 10.4% | 202.0% | -48.9% | -25.6% | -29.4% |
| 2020 | -35.3% | 26.0% | -11.3% | 2.3% | 65.9% | -24.7% | 54.5% | -15.3% | -23.6% | -25.0% | 66.1% | 6.6% |
| 2019 | -23.3% | 29.9% | -21.0% | -4.0% | 5.6% | -9.5% | 7.4% | -28.4% | -14.0% | -16.3% | -1.1% | -33.1% |
| 2018 | -38.6% | 28.2% | 14.4% | -21.5% | 17.6% | 16.7% | -0.7% | -22.7% | 7.1% | -4.3% | -10.9% | -8.2% |
| 2017 | -13.3% | 65.9% | -50.4% | -4.3% | 19.4% | -24.5% | 7.6% | -7.7% | 0.0% | -26.7% | 22.7% | 167.4% |
See a number that looks wrong?