Daily trading records

Intelligent Protection Management Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Intelligent Protection Management.

The verified trading-day record runs from June 24, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Intelligent Protection Management email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Intelligent Protection Management's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.16%

From the September 14, 2026 close of $1.85 to $1.81 on September 21, 2026.

20-session performance

-7.18%

From the August 19, 2026 close of $1.95 to $1.81 on September 21, 2026.

60-session performance

+5.23%

From the June 23, 2026 close of $1.72 to $1.81 on September 21, 2026.

Intelligent Protection Management Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.84$1.8518$1.81$1.8115,376-$0.055 (-2.95%)
$1.8657$1.8657$1.83$1.8654,482+$0.025 (+1.36%)
$1.8995$1.8995$1.8193$1.846,665+$0.03 (+1.66%)
$1.87$1.94$1.81$1.819,800-$0.02 (-1.09%)
$1.85$1.85$1.81$1.833,855-$0.02 (-1.08%)
$1.87$1.94$1.85$1.8515,784-$0.03 (-1.60%)
$1.9362$1.9362$1.87$1.881,331+$0.01 (+0.53%)
$1.902$1.902$1.87$1.875,428-$0.01 (-0.53%)
$1.88$1.95$1.85$1.888,696-$0.06 (-3.09%)
$1.91$1.99$1.87$1.9415,706+$0.03 (+1.57%)
$1.905$1.91$1.90$1.913,799-$0.01 (-0.52%)
$1.85$1.92$1.85$1.9217,469+$0.09 (+4.92%)
$1.85$1.91$1.8113$1.8311,326-$0.03 (-1.61%)
$1.81$1.885$1.81$1.863,147$0.00 (0.00%)
$1.8592$1.91$1.8592$1.862,991+$0.05 (+2.76%)
$1.85$1.85$1.81$1.811,548-$0.05 (-2.69%)
$1.84$1.86$1.82$1.863,595-$0.02 (-1.06%)
$1.83$1.8889$1.815$1.885,729+$0.02 (+1.08%)
$1.9406$1.9406$1.84$1.866,440-$0.015 (-0.80%)
$1.908$1.9355$1.875$1.8752,848-$0.075 (-3.85%)
$1.8201$2.00$1.8201$1.959,886+$0.05 (+2.63%)
$1.895$1.90$1.85$1.902,255-$0.015 (-0.78%)
$1.91$1.915$1.91$1.9152,723+$0.045 (+2.41%)
$1.89$1.90$1.87$1.872,848$0.00 (0.00%)
$1.80$1.90$1.79$1.876,035-$0.0438 (-2.29%)
$1.70$1.9138$1.70$1.91386,700-$0.0062 (-0.32%)
$1.85$1.95$1.85$1.9211,178-$0.01 (-0.52%)
$1.86$1.93$1.8345$1.934,227+$0.08 (+4.32%)
$1.83$1.87$1.83$1.857,676+$0.03 (+1.65%)
$1.815$1.82$1.815$1.82750-$0.03 (-1.62%)
$1.79$1.85$1.79$1.853,362+$0.03 (+1.65%)
$1.80$1.855$1.80$1.827,021-$0.02 (-1.09%)
$1.8244$1.86$1.80$1.848,506+$0.04 (+2.22%)
$1.84$1.84$1.76$1.803,151-$0.02 (-1.10%)
$1.83$1.83$1.82$1.821,444-$0.01 (-0.55%)
$1.79$1.85$1.775$1.8317,897+$0.03 (+1.67%)
$1.79$1.80$1.77$1.804,468+$0.01 (+0.56%)
$1.80$1.80$1.79$1.794,744-$0.01 (-0.56%)
$1.86$1.86$1.78$1.803,377+$0.025 (+1.41%)
$1.80$1.80$1.775$1.7755,651-$0.025 (-1.39%)
$1.79$1.835$1.7406$1.8019,957$0.00 (0.00%)
$1.775$1.8098$1.7601$1.807,029-$0.03 (-1.64%)
$1.815$1.83$1.775$1.8314,402+$0.02 (+1.10%)
$1.84$1.84$1.79$1.8110,903$0.00 (0.00%)
$1.775$1.835$1.75$1.8130,795-$0.02 (-1.09%)
$1.82$1.919$1.79$1.8341,254+$0.01 (+0.55%)
$1.77$1.93$1.77$1.8236,067+$0.04 (+2.25%)
$1.75$1.78$1.75$1.787,252+$0.01 (+0.56%)
$1.75$1.77$1.72$1.778,292+$0.02 (+1.14%)
$1.74$1.76$1.71$1.7529,567+$0.06 (+3.55%)
$1.69$1.75$1.69$1.699,565-$0.01 (-0.59%)
$1.72$1.76$1.70$1.7025,753-$0.03 (-1.73%)
$1.71$1.785$1.71$1.7320,072+$0.01 (+0.58%)
$1.7001$1.84$1.69$1.7214,171-$0.02 (-1.15%)
$1.75$1.76$1.72$1.7421,721$0.00 (0.00%)
$1.80$1.84$1.74$1.7428,605+$0.02 (+1.16%)
$1.72$1.75$1.70$1.7212,398+$0.03 (+1.78%)
$1.6101$1.705$1.6101$1.6911,836+$0.04 (+2.42%)
$1.6999$1.71$1.61$1.6528,374-$0.05 (-2.94%)
$1.725$1.73$1.70$1.7022,582-$0.02 (-1.16%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Intelligent Protection Management company profile.Review Intelligent Protection Management valuation and profitability metrics.Review Intelligent Protection Management analyst price targets.

Read the frequently asked questions.

What is Intelligent Protection Management's latest verified closing price?

Intelligent Protection Management closed at $1.81 on September 21, 2026.

What period does Intelligent Protection Management's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 21, 2026.

What data is included in Intelligent Protection Management's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Intelligent Protection Management's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Intelligent Protection Management's daily prices?

Daily aggregate prices are provided by Polygon.