Intelligent Protection Management Corp. (IPM) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -11.8%
- 3M
- +15.4%
- YTD
- -0.6%
- 1Y
- -9.0%
- 3Y
- -3.3%
- 5Y
- -2.0%
Loading 10-year price history...
IPM Historical Performance
IPM Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +4.7%
- 2025 annual price return
- -16.1%
- 2026 annual price return
- -2.3%
IPM Stock Price Trajectory (2024–2026)
As of June 30, 2026, Intelligent Protection Management Corp. (IPM) trades at $1.72, representing a -9.0% return over the past year. The stock has delivered a -10.5% total return over five years (-2.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2.88 on September 17, 2025. From this peak, IPM has corrected -40.3%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NSSC (+25.6% 1Y), ALRM (-18.2% 1Y), and DGLY (-46.2% 1Y), IPM has underperformed the peer group average. Compare IPM vs NSSC →
IPM Historical Price Data · from 2024
Rows 1–50 of 384| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.73 | 1.77 | 1.72 | 1.72 | 12K | +1.78% |
| 2026-06-26 | 1.61 | 1.70 | 1.61 | 1.69 | 12K | +2.42% |
| 2026-06-25 | 1.70 | 1.70 | 1.64 | 1.65 | 28K | -2.94% |
| 2026-06-24 | 1.74 | 1.76 | 1.70 | 1.70 | 22K | -1.16% |
| 2026-06-23 | 1.69 | 1.72 | 1.69 | 1.72 | 26K | +1.18% |
| 2026-06-22 | 1.71 | 1.72 | 1.69 | 1.70 | 9K | -2.30% |
| 2026-06-18 | 1.75 | 1.81 | 1.70 | 1.74 | 33K | 0.00% |
| 2026-06-17 | 1.70 | 1.79 | 1.68 | 1.74 | 71K | -0.57% |
| 2026-06-16 | 1.78 | 1.79 | 1.70 | 1.75 | 37K | -2.78% |
| 2026-06-15 | 1.75 | 1.87 | 1.74 | 1.80 | 86K | -2.70% |
| 2026-06-12 | 1.89 | 1.92 | 1.85 | 1.85 | 34K | -0.54% |
| 2026-06-11 | 1.87 | 1.89 | 1.81 | 1.86 | 26K | +1.64% |
| 2026-06-10 | 1.81 | 1.92 | 1.81 | 1.83 | 41K | +1.10% |
| 2026-06-09 | 1.84 | 1.87 | 1.80 | 1.81 | 42K | +0.56% |
| 2026-06-08 | 1.83 | 1.89 | 1.80 | 1.80 | 21K | -1.10% |
| 2026-06-05 | 1.93 | 2.00 | 1.82 | 1.82 | 41K | -8.54% |
| 2026-06-04 | 2.00 | 2.00 | 1.97 | 1.99 | 21K | +1.53% |
| 2026-06-03 | 2.07 | 2.07 | 1.95 | 1.96 | 32K | -4.39% |
| 2026-06-02 | 1.98 | 2.06 | 1.98 | 2.05 | 49K | +2.50% |
| 2026-06-01 | 1.93 | 2.00 | 1.93 | 2.00 | 18K | +2.56% |
| 2026-05-29 | 2.00 | 2.00 | 1.93 | 1.95 | 22K | +0.26% |
| 2026-05-28 | 1.93 | 1.98 | 1.92 | 1.95 | 28K | +0.78% |
| 2026-05-27 | 1.95 | 2.00 | 1.88 | 1.93 | 28K | +0.52% |
| 2026-05-26 | 2.02 | 2.04 | 1.92 | 1.92 | 35K | -3.52% |
| 2026-05-22 | 2.00 | 2.01 | 1.94 | 1.99 | 49K | +1.02% |
| 2026-05-21 | 1.99 | 1.99 | 1.90 | 1.97 | 42K | +3.68% |
| 2026-05-20 | 1.90 | 1.98 | 1.87 | 1.90 | 17K | -1.04% |
| 2026-05-19 | 1.82 | 1.95 | 1.82 | 1.92 | 33K | 0.00% |
| 2026-05-18 | 1.91 | 1.93 | 1.85 | 1.92 | 27K | +2.13% |
| 2026-05-15 | 1.95 | 1.96 | 1.88 | 1.88 | 15K | -3.09% |
| 2026-05-14 | 1.99 | 2.00 | 1.93 | 1.94 | 26K | -0.51% |
| 2026-05-13 | 1.83 | 2.01 | 1.81 | 1.95 | 99K | +4.84% |
| 2026-05-12 | 1.88 | 1.91 | 1.81 | 1.86 | 21K | -1.06% |
| 2026-05-11 | 1.84 | 1.91 | 1.84 | 1.88 | 24K | +2.17% |
| 2026-05-08 | 1.86 | 1.91 | 1.84 | 1.84 | 23K | -1.08% |
| 2026-05-07 | 1.84 | 1.90 | 1.84 | 1.86 | 29K | +1.64% |
| 2026-05-06 | 1.88 | 1.88 | 1.82 | 1.83 | 28K | -0.54% |
| 2026-05-05 | 1.85 | 1.90 | 1.82 | 1.84 | 5K | -0.54% |
| 2026-05-04 | 1.97 | 1.97 | 1.85 | 1.85 | 34K | -2.63% |
| 2026-05-01 | 1.83 | 1.90 | 1.77 | 1.90 | 23K | +3.83% |
| 2026-04-30 | 1.79 | 1.86 | 1.79 | 1.83 | 61K | +3.68% |
| 2026-04-29 | 1.76 | 1.84 | 1.71 | 1.76 | 101K | +0.28% |
| 2026-04-28 | 1.72 | 1.83 | 1.72 | 1.76 | 59K | +1.73% |
| 2026-04-27 | 1.73 | 1.80 | 1.71 | 1.73 | 32K | +0.58% |
| 2026-04-24 | 1.71 | 1.74 | 1.71 | 1.72 | 10K | -0.58% |
| 2026-04-23 | 1.79 | 1.79 | 1.73 | 1.73 | 9K | -3.89% |
| 2026-04-22 | 1.77 | 1.80 | 1.76 | 1.80 | 10K | +1.69% |
| 2026-04-21 | 1.79 | 1.82 | 1.76 | 1.77 | 10K | 0.00% |
| 2026-04-20 | 1.72 | 1.79 | 1.71 | 1.77 | 26K | +2.31% |
| 2026-04-17 | 1.75 | 1.77 | 1.72 | 1.73 | 29K | -1.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IPM — Frequently Asked Questions
Quick answers to the most common questions about buying IPM stock.
How has IPM stock performed recently?
IPM declined -9.0% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IPM's all-time high price?
Intelligent Protection Management Corp. reached $2.88 on 2025-09-17. The 52-week high is $2.88. Current 1-year return of -9.0% places the stock further from historical peaks.
Where can I download IPM historical price data?
This page provides IPM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.