IP Strategy Holdings, Inc. (IPST) stock
IPSTNasdaqBeveragesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 9/3094% below fair value
$2.08−0.02 (-1.19%)
Close on Nov 12, 2026Market cap $2.07MP/E –Yield 0.00%
Price history
IP Strategy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$2.08
-1.19% on the day
52-week range
$1.54 – $301.60
-99.3% from the high
Change over 52 weeks
-99.3%
From $293.00 on Nov 12, 2025
Average volume
1.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $2.11 | $2.14 | $2.03 | $2.08 | -1.19% | 16,421 |
| Nov 11, 2026 | $2.27 | $2.27 | $2.09 | $2.10 | -3.23% | 15,802 |
| Nov 10, 2026 | $2.20 | $2.29 | $2.12 | $2.17 | -1.36% | 33,220 |
| Nov 9, 2026 | $2.16 | $2.25 | $2.13 | $2.20 | +2.33% | 24,158 |
| Nov 6, 2026 | $2.15 | $2.19 | $2.08 | $2.15 | -4.87% | 28,832 |
| Nov 5, 2026 | $2.27 | $2.47 | $2.07 | $2.26 | -2.16% | 25,049 |
| Nov 4, 2026 | $2.52 | $2.52 | $2.25 | $2.31 | -9.41% | 15,550 |
| Nov 3, 2026 | $2.33 | $2.71 | $2.16 | $2.55 | +14.86% | 92,576 |
| Nov 2, 2026 | $2.52 | $2.54 | $2.22 | $2.22 | -14.94% | 62,978 |
| Oct 30, 2026 | $2.62 | $2.72 | $2.45 | $2.61 | -0.76% | 60,235 |
| Oct 29, 2026 | $2.45 | $2.75 | $2.40 | $2.63 | +1.94% | 79,018 |
| Oct 28, 2026 | $2.38 | $2.78 | $2.30 | $2.58 | +0.39% | 392,264 |
| Oct 27, 2026 | $2.29 | $3.38 | $2.23 | $2.57 | +20.66% | 19,214,900 |
| Oct 26, 2026 | $2.28 | $2.38 | $2.05 | $2.13 | +4.93% | 29,552 |
| Oct 23, 2026 | $2.61 | $2.61 | $2.03 | $2.03 | -22.52% | 26,110 |
| Oct 22, 2026 | $2.66 | $2.66 | $2.61 | $2.62 | -3.68% | 5,658 |
| Oct 21, 2026 | $2.79 | $2.79 | $2.61 | $2.72 | +3.82% | 8,416 |
| Oct 20, 2026 | $2.65 | $2.71 | $2.60 | $2.62 | +1.55% | 15,802 |
| Oct 19, 2026 | $2.51 | $2.72 | $2.42 | $2.58 | +2.38% | 19,750 |
| Oct 16, 2026 | $2.36 | $2.69 | $2.36 | $2.52 | +7.69% | 31,065 |
| Oct 15, 2026 | $2.33 | $2.40 | $2.16 | $2.34 | -5.26% | 29,259 |
| Oct 14, 2026 | $2.70 | $2.76 | $2.33 | $2.47 | -12.41% | 31,769 |
| Oct 13, 2026 | $2.88 | $2.91 | $2.73 | $2.82 | -1.05% | 21,141 |
| Oct 12, 2026 | $2.94 | $2.95 | $2.78 | $2.85 | -5.32% | 18,661 |
| Oct 9, 2026 | $3.03 | $3.18 | $2.97 | $3.01 | 0.00% | 17,001 |
| Oct 8, 2026 | $2.91 | $3.17 | $2.89 | $3.01 | +3.08% | 38,225 |
| Oct 7, 2026 | $3.01 | $3.02 | $2.88 | $2.92 | -3.31% | 18,969 |
| Oct 6, 2026 | $3.16 | $3.16 | $2.91 | $3.02 | -3.82% | 34,272 |
| Oct 5, 2026 | $3.03 | $3.28 | $2.87 | $3.14 | +1.95% | 47,785 |
| Oct 2, 2026 | $2.90 | $3.18 | $2.90 | $3.08 | +4.41% | 62,216 |
| Oct 1, 2026 | $3.19 | $3.22 | $2.86 | $2.95 | -7.81% | 77,137 |
| Sep 30, 2026 | $3.03 | $3.62 | $3.00 | $3.20 | +5.61% | 264,781 |
| Sep 29, 2026 | $3.36 | $3.40 | $2.92 | $3.03 | -11.40% | 90,772 |
| Sep 28, 2026 | $3.64 | $3.67 | $2.91 | $3.42 | -7.82% | 288,194 |
| Sep 25, 2026 | $2.98 | $4.80 | $2.98 | $3.71 | +21.64% | 4,440,406 |
| Sep 24, 2026 | $2.95 | $3.21 | $2.88 | $3.05 | +6.64% | 81,057 |
| Sep 23, 2026 | $2.82 | $2.92 | $2.58 | $2.86 | +1.06% | 161,672 |
| Sep 22, 2026 | $2.76 | $2.84 | $2.63 | $2.83 | +2.54% | 73,799 |
| Sep 21, 2026 | $2.75 | $2.86 | $2.51 | $2.76 | 0.00% | 61,471 |
| Sep 18, 2026 | $2.80 | $3.18 | $2.75 | $2.76 | -3.50% | 26,626 |
| Sep 17, 2026 | $2.65 | $3.01 | $2.61 | $2.86 | +7.32% | 94,022 |
| Sep 16, 2026 | $3.02 | $3.18 | $2.60 | $2.67 | -12.62% | 65,646 |
| Sep 15, 2026 | $3.35 | $3.35 | $3.05 | $3.05 | -8.13% | 29,424 |
| Sep 14, 2026 | $3.51 | $3.64 | $3.25 | $3.32 | -10.27% | 24,386 |
| Sep 11, 2026 | $3.68 | $3.80 | $3.57 | $3.70 | -1.60% | 23,161 |
| Sep 10, 2026 | $3.79 | $3.86 | $3.66 | $3.76 | -2.84% | 21,293 |
| Sep 9, 2026 | $3.93 | $3.96 | $3.80 | $3.87 | -3.49% | 23,652 |
| Sep 8, 2026 | $3.84 | $4.09 | $3.67 | $4.01 | +7.65% | 48,006 |
| Sep 4, 2026 | $4.05 | $4.06 | $3.67 | $3.73 | -9.81% | 54,355 |
| Sep 3, 2026 | $4.07 | $4.28 | $3.91 | $4.13 | +0.24% | 52,251 |
| Sep 2, 2026 | $4.16 | $4.40 | $4.03 | $4.12 | -3.06% | 62,332 |
| Sep 1, 2026 | $3.91 | $4.69 | $3.70 | $4.25 | +7.87% | 178,928 |
| Aug 31, 2026 | $4.09 | $4.12 | $3.69 | $3.94 | -5.06% | 118,682 |
| Aug 28, 2026 | $4.34 | $4.67 | $4.06 | $4.15 | -11.89% | 519,053 |
| Aug 27, 2026 | $5.81 | $5.85 | $4.57 | $4.71 | -21.37% | 281,341 |
| Aug 26, 2026 | $6.76 | $7.16 | $5.62 | $5.99 | -23.01% | 227,968 |
| Aug 25, 2026 | $8.27 | $8.31 | $6.61 | $7.78 | -9.32% | 297,364 |
| Aug 24, 2026 | $8.98 | $9.94 | $8.01 | $8.58 | -11.09% | 395,982 |
| Aug 21, 2026 | $11.37 | $12.20 | $9.21 | $9.65 | -6.40% | 1,081,575 |
| Aug 20, 2026 | $8.79 | $15.27 | $8.40 | $10.31 | +22.01% | 7,511,177 |
| Aug 19, 2026 | $16.17 | $16.48 | $7.69 | $8.45 | -46.38% | 1,917,943 |
| Aug 18, 2026 | $7.46 | $25.34 | $6.50 | $15.76 | +113.26% | 32,318,480 |
| Aug 17, 2026 | $7.92 | $9.66 | $6.47 | $7.39 | +235.89% | 103,915,800 |
| Aug 14, 2026 | $2.07 | $2.41 | $1.99 | $2.20 | +5.77% | 939,255 |
| Aug 13, 2026 | $2.04 | $2.16 | $2.02 | $2.08 | +3.48% | 4,231 |
| Aug 12, 2026 | $2.10 | $2.15 | $1.98 | $2.01 | 0.00% | 14,126 |
| Aug 11, 2026 | $1.92 | $2.02 | $1.92 | $2.01 | +5.24% | 6,023 |
| Aug 10, 2026 | $2.04 | $2.19 | $1.91 | $1.91 | -9.48% | 14,114 |
| Aug 7, 2026 | $2.18 | $2.21 | $2.01 | $2.11 | -2.54% | 9,392 |
| Aug 6, 2026 | $2.25 | $2.25 | $2.15 | $2.17 | -3.35% | 8,105 |
| Aug 5, 2026 | $2.20 | $2.30 | $2.18 | $2.24 | +4.67% | 12,472 |
| Aug 4, 2026 | $2.33 | $2.33 | $1.54 | $2.14 | -5.73% | 102,478 |
| Aug 3, 2026 | $2.22 | $2.29 | $2.17 | $2.27 | +5.09% | 168,681 |
| Jul 31, 2026 | $2.25 | $2.27 | $2.10 | $2.16 | -0.92% | 6,017 |
| Jul 30, 2026 | $2.15 | $2.36 | $2.15 | $2.18 | -2.24% | 8,903 |
| Jul 29, 2026 | $2.38 | $2.38 | $2.21 | $2.23 | -5.91% | 10,015 |
| Jul 28, 2026 | $2.35 | $2.42 | $2.31 | $2.37 | -0.84% | 7,794 |
| Jul 27, 2026 | $2.39 | $2.39 | $2.30 | $2.39 | -2.05% | 3,809 |
| Jul 24, 2026 | $2.35 | $2.46 | $2.33 | $2.44 | +1.67% | 5,221 |
| Jul 23, 2026 | $2.33 | $2.44 | $2.33 | $2.40 | -0.83% | 12,088 |
| Jul 22, 2026 | $2.46 | $2.46 | $2.32 | $2.42 | +4.76% | 5,267 |
| Jul 21, 2026 | $2.41 | $2.47 | $2.28 | $2.31 | -3.35% | 16,157 |
| Jul 20, 2026 | $2.55 | $2.55 | $2.32 | $2.39 | -5.16% | 12,609 |
| Jul 17, 2026 | $2.54 | $2.61 | $2.47 | $2.52 | +0.80% | 4,243 |
| Jul 16, 2026 | $2.63 | $2.63 | $2.39 | $2.50 | -2.34% | 19,087 |
| Jul 15, 2026 | $2.58 | $2.80 | $2.52 | $2.56 | -0.39% | 39,307 |
| Jul 14, 2026 | $2.41 | $2.73 | $2.33 | $2.57 | +9.83% | 54,965 |
| Jul 13, 2026 | $2.40 | $2.52 | $2.30 | $2.34 | -4.49% | 60,204 |
| Jul 10, 2026 | $2.42 | $2.52 | $2.32 | $2.45 | -0.41% | 13,257 |
| Jul 9, 2026 | $2.38 | $2.56 | $2.35 | $2.46 | +5.58% | 51,574 |
| Jul 8, 2026 | $2.40 | $2.40 | $2.27 | $2.33 | -0.43% | 6,325 |
| Jul 7, 2026 | $2.51 | $2.51 | $2.27 | $2.34 | -9.65% | 9,782 |
| Jul 6, 2026 | $2.44 | $2.59 | $2.42 | $2.59 | +4.44% | 6,535 |
| Jul 2, 2026 | $2.50 | $2.68 | $2.47 | $2.48 | +1.22% | 15,828 |
| Jul 1, 2026 | $2.32 | $2.55 | $2.30 | $2.45 | +4.26% | 15,578 |
| Jun 30, 2026 | $2.64 | $2.74 | $2.10 | $2.35 | -10.98% | 43,966 |
| Jun 29, 2026 | $2.42 | $2.72 | $2.28 | $2.64 | +4.35% | 24,044 |
| Jun 26, 2026 | $2.32 | $2.63 | $2.15 | $2.53 | -4.89% | 498,216 |
| Jun 25, 2026 | $2.95 | $2.95 | $2.61 | $2.66 | -8.90% | 26,022 |
| Jun 24, 2026 | $3.14 | $3.20 | $2.90 | $2.92 | -2.67% | 30,424 |
| Jun 23, 2026 | $3.10 | $3.33 | $3.00 | $3.00 | -5.96% | 9,775 |
| Jun 22, 2026 | $3.38 | $3.40 | $3.13 | $3.19 | -7.00% | 28,470 |
| Jun 18, 2026 | $3.61 | $3.73 | $3.32 | $3.43 | -4.99% | 28,083 |
| Jun 17, 2026 | $3.61 | $3.85 | $3.51 | $3.61 | 0.00% | 11,478 |
| Jun 16, 2026 | $3.74 | $3.74 | $3.38 | $3.61 | +3.44% | 26,477 |
| Jun 15, 2026 | $3.73 | $3.95 | $3.47 | $3.49 | -5.16% | 26,581 |
| Jun 12, 2026 | $3.50 | $3.82 | $3.50 | $3.68 | +7.60% | 19,551 |
| Jun 11, 2026 | $3.32 | $3.42 | $3.20 | $3.42 | +3.01% | 21,528 |
| Jun 10, 2026 | $3.29 | $3.87 | $3.26 | $3.32 | +1.84% | 67,545 |
| Jun 9, 2026 | $3.43 | $3.54 | $3.25 | $3.26 | -3.83% | 25,919 |
| Jun 8, 2026 | $3.50 | $3.59 | $3.21 | $3.39 | -4.78% | 25,768 |
| Jun 5, 2026 | $3.74 | $3.74 | $3.50 | $3.56 | -5.32% | 35,100 |
| Jun 4, 2026 | $3.95 | $4.13 | $3.36 | $3.76 | -6.00% | 60,699 |
| Jun 3, 2026 | $4.29 | $4.35 | $3.82 | $4.00 | -4.42% | 34,787 |
| Jun 2, 2026 | $4.68 | $4.68 | $4.09 | $4.19 | -8.22% | 25,938 |
| Jun 1, 2026 | $4.79 | $4.97 | $4.37 | $4.56 | -5.39% | 35,751 |
| May 29, 2026 | $4.97 | $5.30 | $4.51 | $4.82 | -3.02% | 99,963 |
| May 28, 2026 | $3.86 | $5.39 | $3.86 | $4.97 | +24.56% | 426,433 |
| May 27, 2026 | $3.80 | $4.45 | $3.42 | $3.99 | +3.10% | 105,278 |
| May 26, 2026 | $4.68 | $4.68 | $3.64 | $3.87 | -12.64% | 88,162 |
| May 22, 2026 | $5.29 | $5.60 | $4.30 | $4.43 | -16.26% | 66,467 |
| May 21, 2026 | $6.49 | $6.49 | $5.25 | $5.29 | -10.64% | 73,544 |
| May 20, 2026 | $5.94 | $6.13 | $5.52 | $5.92 | +1.89% | 31,115 |
| May 19, 2026 | $6.48 | $6.75 | $5.40 | $5.81 | -22.33% | 76,315 |
| May 18, 2026 | $9.38 | $10.00 | $6.75 | $7.48 | -22.81% | 121,836 |
| May 15, 2026 | $7.81 | $10.68 | $7.33 | $9.69 | +20.22% | 276,231 |
| May 14, 2026 | $7.27 | $9.00 | $6.56 | $8.06 | +38.97% | 478,823 |
| May 13, 2026 | $4.99 | $5.93 | $4.76 | $5.80 | +16.47% | 162,375 |
| May 12, 2026 | $5.23 | $5.30 | $4.97 | $4.98 | -3.49% | 17,103 |
| May 11, 2026 | $5.33 | $5.33 | $5.16 | $5.16 | -1.90% | 11,367 |
| May 8, 2026 | $5.86 | $6.03 | $5.26 | $5.26 | -10.54% | 29,683 |
| May 7, 2026 | $5.50 | $6.06 | $5.38 | $5.88 | +5.95% | 23,507 |
| May 6, 2026 | $5.95 | $6.06 | $5.40 | $5.55 | -6.72% | 39,138 |
| May 5, 2026 | $6.68 | $7.00 | $5.58 | $5.95 | -11.19% | 102,032 |
| May 4, 2026 | $5.50 | $7.00 | $5.22 | $6.70 | +21.82% | 212,654 |
| May 1, 2026 | $5.71 | $5.74 | $5.18 | $5.50 | -1.08% | 35,455 |
| Apr 30, 2026 | $5.01 | $5.77 | $4.65 | $5.56 | +11.20% | 54,391 |
| Apr 29, 2026 | $4.88 | $5.35 | $4.80 | $5.00 | +3.09% | 101,111 |
| Apr 28, 2026 | $4.86 | $6.29 | $4.25 | $4.85 | -3.96% | 231,486 |
| Apr 27, 2026 | $5.72 | $5.72 | $4.95 | $5.05 | -11.87% | 39,273 |
| Apr 24, 2026 | $5.33 | $5.73 | $5.23 | $5.73 | +4.18% | 36,978 |
| Apr 23, 2026 | $5.64 | $6.00 | $4.90 | $5.50 | -4.51% | 121,289 |
| Apr 22, 2026 | $6.27 | $6.40 | $5.50 | $5.76 | -10.86% | 19,734 |
| Apr 21, 2026 | $7.20 | $7.89 | $5.21 | $6.46 | -10.87% | 35,855 |
| Apr 20, 2026 | $7.98 | $8.00 | $6.29 | $7.25 | -7.19% | 36,799 |
| Apr 17, 2026 | $9.48 | $10.17 | $6.80 | $7.81 | -13.01% | 156,724 |
| Apr 16, 2026 | $11.85 | $12.13 | $8.61 | $8.98 | -24.22% | 36,212 |
| Apr 15, 2026 | $9.62 | $14.37 | $9.62 | $11.85 | +18.26% | 131,984 |
| Apr 14, 2026 | $10.26 | $11.00 | $9.59 | $10.02 | +6.60% | 56,612 |
| Apr 13, 2026 | $9.01 | $11.34 | $8.16 | $9.40 | +2.62% | 168,719 |
| Apr 10, 2026 | $7.40 | $9.22 | $7.27 | $9.16 | +30.86% | 1,057,591 |
| Apr 9, 2026 | $8.54 | $9.17 | $6.52 | $7.00 | -22.34% | 59,676 |
| Apr 8, 2026 | $7.52 | $9.56 | $6.64 | $9.01 | +12.67% | 281,225 |
| Apr 7, 2026 | $7.54 | $8.87 | $6.16 | $8.00 | +65.22% | 7,416,400 |
| Apr 6, 2026 | $5.18 | $5.18 | $4.80 | $4.84 | -0.78% | 11,113 |
| Apr 2, 2026 | $5.37 | $5.60 | $4.72 | $4.88 | -10.95% | 12,028 |
| Apr 1, 2026 | $5.60 | $6.00 | $5.07 | $5.48 | +3.79% | 15,228 |
| Mar 31, 2026 | $5.63 | $5.63 | $4.74 | $5.28 | +6.45% | 8,890 |
| Mar 30, 2026 | $5.52 | $5.52 | $4.88 | $4.96 | -10.14% | 6,015 |
| Mar 27, 2026 | $5.60 | $5.80 | $5.32 | $5.52 | -1.43% | 3,113 |
| Mar 26, 2026 | $6.80 | $6.83 | $5.13 | $5.60 | -13.21% | 16,299 |
| Mar 25, 2026 | $7.00 | $7.35 | $6.26 | $6.45 | -10.39% | 9,153 |
| Mar 24, 2026 | $7.30 | $7.42 | $6.66 | $7.20 | +1.07% | 9,271 |
| Mar 23, 2026 | $8.00 | $9.16 | $6.22 | $7.12 | -3.99% | 27,190 |
| Mar 20, 2026 | $9.33 | $9.33 | $7.20 | $7.42 | -22.03% | 15,614 |
| Mar 19, 2026 | $10.45 | $10.45 | $8.80 | $9.52 | -6.41% | 8,166 |
| Mar 18, 2026 | $10.58 | $10.58 | $9.20 | $10.17 | -5.85% | 7,348 |
| Mar 17, 2026 | $10.83 | $11.23 | $8.60 | $10.80 | -6.74% | 7,424 |
| Mar 16, 2026 | $10.02 | $11.60 | $9.70 | $11.58 | +13.98% | 17,187 |
| Mar 13, 2026 | $10.20 | $10.20 | $9.28 | $10.16 | +3.04% | 9,642 |
| Mar 12, 2026 | $9.16 | $9.86 | $8.21 | $9.86 | +2.99% | 22,153 |
| Mar 11, 2026 | $12.58 | $16.80 | $8.10 | $9.57 | -14.06% | 493,615 |
| Mar 10, 2026 | $11.80 | $12.06 | $10.87 | $11.14 | -5.91% | 7,511 |
| Mar 9, 2026 | $12.50 | $12.78 | $11.38 | $11.84 | -7.21% | 2,959 |
| Mar 6, 2026 | $12.00 | $12.76 | $10.98 | $12.76 | +4.88% | 7,171 |
| Mar 5, 2026 | $13.30 | $14.80 | $11.40 | $12.17 | -10.33% | 5,384 |
| Mar 4, 2026 | $11.95 | $15.04 | $11.95 | $13.57 | +13.07% | 4,652 |
| Mar 3, 2026 | $12.46 | $13.60 | $11.62 | $12.00 | -5.59% | 2,885 |
| Mar 2, 2026 | $13.41 | $13.60 | $11.64 | $12.71 | -7.09% | 4,885 |
| Feb 27, 2026 | $13.50 | $13.68 | $11.83 | $13.68 | +3.79% | 7,294 |
| Feb 26, 2026 | $12.66 | $13.80 | $12.40 | $13.18 | +2.01% | 3,203 |
| Feb 25, 2026 | $11.62 | $12.92 | $11.62 | $12.92 | +13.33% | 5,761 |
| Feb 24, 2026 | $13.25 | $13.25 | $11.00 | $11.40 | -14.84% | 10,642 |
| Feb 23, 2026 | $15.24 | $15.24 | $12.40 | $13.39 | -13.31% | 4,980 |
| Feb 20, 2026 | $16.78 | $17.80 | $15.00 | $15.44 | -10.88% | 14,146 |
| Feb 19, 2026 | $15.32 | $18.74 | $14.00 | $17.33 | +8.98% | 214,738 |
| Feb 18, 2026 | $14.82 | $16.60 | $14.62 | $15.90 | +11.94% | 2,066 |
| Feb 17, 2026 | $13.80 | $16.80 | $12.80 | $14.20 | +9.21% | 5,225 |
| Feb 13, 2026 | $15.14 | $15.50 | $11.40 | $13.01 | -13.29% | 11,850 |
| Feb 12, 2026 | $16.82 | $17.40 | $15.00 | $15.00 | -10.71% | 1,615 |
| Feb 11, 2026 | $17.39 | $19.88 | $16.60 | $16.80 | -1.43% | 3,180 |
| Feb 10, 2026 | $19.20 | $19.40 | $17.04 | $17.04 | -10.21% | 3,011 |
| Feb 9, 2026 | $20.00 | $20.80 | $18.42 | $18.98 | -0.20% | 1,389 |
| Feb 6, 2026 | $18.00 | $20.00 | $17.40 | $19.02 | +4.77% | 2,273 |
| Feb 5, 2026 | $20.40 | $21.00 | $17.69 | $18.15 | -10.13% | 3,887 |
| Feb 4, 2026 | $21.00 | $21.53 | $20.20 | $20.20 | -0.98% | 2,255 |
| Feb 3, 2026 | $21.40 | $22.25 | $20.00 | $20.40 | -5.56% | 3,183 |
| Feb 2, 2026 | $23.40 | $23.60 | $20.60 | $21.60 | -8.47% | 3,280 |
| Jan 30, 2026 | $24.00 | $24.16 | $20.60 | $23.60 | -0.84% | 4,007 |
| Jan 29, 2026 | $27.60 | $28.47 | $23.53 | $23.80 | -10.53% | 3,051 |
| Jan 28, 2026 | $31.40 | $32.00 | $26.60 | $26.60 | -13.64% | 3,419 |
| Jan 27, 2026 | $30.40 | $31.60 | $29.60 | $30.80 | +1.32% | 2,619 |
| Jan 26, 2026 | $30.00 | $31.06 | $29.00 | $30.40 | +3.40% | 2,249 |
| Jan 23, 2026 | $30.60 | $36.60 | $28.20 | $29.40 | +2.80% | 31,523 |
| Jan 22, 2026 | $30.40 | $31.20 | $28.40 | $28.60 | -6.54% | 4,130 |
| Jan 21, 2026 | $32.20 | $32.40 | $30.40 | $30.60 | -5.56% | 1,824 |
| Jan 20, 2026 | $33.60 | $33.60 | $30.40 | $32.40 | -4.71% | 4,643 |
| Jan 16, 2026 | $31.14 | $34.60 | $30.41 | $34.00 | +8.28% | 3,937 |
| Jan 15, 2026 | $33.00 | $33.00 | $30.32 | $31.40 | -2.48% | 2,531 |
| Jan 14, 2026 | $35.80 | $35.98 | $30.80 | $32.20 | -4.73% | 8,668 |
| Jan 13, 2026 | $28.40 | $35.00 | $28.00 | $33.80 | +24.26% | 55,374 |
| Jan 12, 2026 | $30.00 | $31.96 | $25.20 | $27.20 | -8.72% | 9,872 |
| Jan 9, 2026 | $32.00 | $32.00 | $22.40 | $29.80 | -2.61% | 13,780 |
| Jan 8, 2026 | $30.00 | $30.60 | $29.20 | $30.60 | +2.00% | 1,849 |
| Jan 7, 2026 | $31.60 | $31.60 | $29.00 | $30.00 | -5.06% | 2,129 |
| Jan 6, 2026 | $37.20 | $37.20 | $31.00 | $31.60 | -13.66% | 6,141 |
| Jan 5, 2026 | $34.60 | $38.98 | $32.40 | $36.60 | +7.65% | 4,185 |
| Jan 2, 2026 | $32.80 | $38.00 | $31.40 | $34.00 | +8.97% | 6,076 |
| Dec 31, 2025 | $32.20 | $33.24 | $26.20 | $31.20 | -2.50% | 4,332 |
| Dec 30, 2025 | $34.64 | $35.00 | $31.00 | $32.00 | -9.60% | 3,139 |
| Dec 29, 2025 | $38.80 | $39.60 | $35.00 | $35.40 | -11.50% | 2,372 |
| Dec 26, 2025 | $43.80 | $44.00 | $37.20 | $40.00 | -7.41% | 1,850 |
| Dec 24, 2025 | $43.00 | $44.00 | $42.00 | $43.20 | +0.47% | 970 |
| Dec 23, 2025 | $42.00 | $45.00 | $38.00 | $43.00 | +2.38% | 4,523 |
| Dec 22, 2025 | $53.60 | $57.18 | $42.00 | $42.00 | -22.37% | 10,136 |
| Dec 19, 2025 | $67.20 | $69.60 | $52.30 | $54.10 | -19.49% | 14,310 |
| Dec 18, 2025 | $76.00 | $76.20 | $67.20 | $67.20 | -12.50% | 1,450 |
| Dec 17, 2025 | $76.80 | $89.80 | $75.60 | $76.80 | 0.00% | 2,196 |
| Dec 16, 2025 | $108.60 | $110.00 | $72.00 | $76.80 | -26.15% | 4,278 |
| Dec 15, 2025 | $121.20 | $124.30 | $104.00 | $104.00 | -17.72% | 1,462 |
| Dec 12, 2025 | $123.80 | $134.30 | $123.80 | $126.40 | +0.64% | 1,376 |
| Dec 11, 2025 | $124.50 | $131.40 | $121.00 | $125.60 | -0.48% | 1,190 |
| Dec 10, 2025 | $130.00 | $133.00 | $120.70 | $126.20 | -2.17% | 3,204 |
| Dec 9, 2025 | $123.60 | $129.80 | $113.60 | $129.00 | +2.38% | 971 |
| Dec 8, 2025 | $119.80 | $130.20 | $112.40 | $126.00 | +5.35% | 1,417 |
| Dec 5, 2025 | $125.01 | $125.01 | $113.60 | $119.60 | -1.16% | 477 |
| Dec 4, 2025 | $123.00 | $124.40 | $115.41 | $121.00 | -0.17% | 1,335 |
| Dec 3, 2025 | $122.40 | $124.60 | $115.80 | $121.20 | -1.94% | 1,455 |
| Dec 2, 2025 | $131.20 | $132.16 | $121.60 | $123.60 | -3.74% | 801 |
| Dec 1, 2025 | $125.00 | $130.00 | $120.80 | $128.40 | +2.56% | 778 |
| Nov 28, 2025 | $114.40 | $132.80 | $103.00 | $125.20 | -1.42% | 521 |
| Nov 26, 2025 | $129.20 | $137.55 | $126.40 | $127.00 | +1.60% | 2,246 |
| Nov 25, 2025 | $174.00 | $178.00 | $106.40 | $125.00 | -25.68% | 4,421 |
| Nov 24, 2025 | $174.00 | $174.00 | $165.00 | $168.20 | -1.75% | 256 |
| Nov 21, 2025 | $182.00 | $190.00 | $170.20 | $171.20 | -9.80% | 742 |
| Nov 20, 2025 | $191.60 | $199.80 | $189.80 | $189.80 | -0.42% | 692 |
| Nov 19, 2025 | $192.20 | $195.00 | $190.20 | $190.60 | -2.16% | 447 |
| Nov 18, 2025 | $214.00 | $219.62 | $190.00 | $194.80 | -7.50% | 1,947 |
| Nov 17, 2025 | $283.20 | $283.20 | $202.20 | $210.60 | -26.16% | 1,539 |
| Nov 14, 2025 | $283.80 | $296.20 | $260.00 | $285.20 | -3.78% | 1,125 |
| Nov 13, 2025 | $297.80 | $301.60 | $278.73 | $296.40 | +1.16% | 1,939 |
| Nov 12, 2025 | $249.60 | $299.00 | $249.60 | $293.00 | +17.29% | 3,335 |
| Nov 11, 2025 | $227.00 | $252.60 | $214.20 | $249.80 | +10.53% | 2,527 |
| Nov 10, 2025 | $201.40 | $226.00 | $165.60 | $226.00 | +16.37% | 1,552 |
| Nov 7, 2025 | $173.44 | $200.20 | $160.00 | $194.20 | +16.57% | 3,001 |
| Nov 6, 2025 | $168.20 | $174.80 | $151.40 | $166.60 | -0.72% | 4,219 |
| Nov 5, 2025 | $196.20 | $250.00 | $160.40 | $167.80 | -16.18% | 5,580 |
| Nov 4, 2025 | $184.00 | $206.56 | $184.00 | $200.20 | -2.82% | 1,503 |
| Nov 3, 2025 | $192.00 | $207.96 | $180.00 | $206.00 | -11.82% | 1,332 |
| Oct 31, 2025 | $207.84 | $236.62 | $207.84 | $233.60 | – | 1,826 |
Seasonality
IPST return in each calendar month over the last 3 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 | -27.6% | -31.1% | -54.3% | 4.9% | -3.3% | -39.3% | 13.4% | 29.9% | 37.2% | -23.6% | -33.5% | -62.2% |
| Months up | 0 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 2 | 0 of 2 | 0 of 2 |
| 2026 | -24.4% | -42.0% | -61.4% | 5.3% | -13.3% | -51.2% | -8.1% | 82.4% | -18.8% | -18.4% | -20.5% | |
| 2025 | -30.8% | -20.2% | -47.1% | 4.6% | 6.7% | -27.3% | 34.9% | -22.6% | 93.3% | -28.8% | -46.4% | -75.1% |
| 2024 | -49.4% |
See a number that looks wrong?