Innate Pharma S.A. Stock Price History
NASDAQ: IPHAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.62+0.14 (+9.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IPHA price history at a glance
The price history for Innate Pharma S.A. (IPHA) on this page begins on October 14, 2019, when the stock closed at $6.14; it most recently closed at $1.62 on October 5, 2026. The highest price in this record is $11.95, reached on September 13, 2021; the latest close is 86.4% below that peak. Across the 6 complete calendar years in the table, IPHA finished higher in 1 and lower in 5. Its best year was 2021 (+11.5%) and its worst was 2020 (-43.0%).
Over roughly 7 years the share price changed -73.6%, a -17.4% compound annual price return (excluding dividends). In the last 12 months alone, IPHA has lost 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $11.95
- Date of high
- Sep 13, 2021
- Low since 2019
- $1.17
- Date of low
- Mar 16, 2026
- 52-week high
- $2.71
- 52-week low
- $1.17
- IPO year
- 2019
- Last close
- $1.62
IPHA returns
1 week
+3.85%
1 month
-16.92%
3 months
-9.65%
6 months
+14.89%
Year to date
-7.43%
1 year
-20.20%
3 years
-30.02%
5 years
-72.40%
IPHA price return, excluding dividends.
IPHA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.62 | -10.99% |
| 2025 | 1.82 | -2.67% |
| 2024 | 1.87 | -33.21% |
| 2023 | 2.80 | -24.93% |
| 2022 | 3.73 | -18.20% |
| 2021 | 4.56 | +11.49% |
| 2020 | 4.09 | -42.96% |
| 2019* | 7.17 | +16.78% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
IPHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.68 | 1.49 | 1.62 | +9.46% | |
| 1.51 | 1.54 | 1.47 | 1.48 | -2.63% | |
| 1.54 | 1.55 | 1.50 | 1.52 | -4.40% | |
| 1.58 | 1.65 | 1.53 | 1.59 | +0.63% | |
| 1.55 | 1.69 | 1.53 | 1.58 | +1.28% | |
| 1.56 | 1.69 | 1.53 | 1.56 | -1.89% | |
| 1.60 | 1.67 | 1.58 | 1.59 | -2.45% | |
| 1.61 | 1.78 | 1.61 | 1.63 | +1.87% | |
| 1.63 | 1.67 | 1.59 | 1.60 | -5.88% | |
| 1.71 | 1.79 | 1.66 | 1.70 | 0.00% | |
| 1.67 | 1.70 | 1.61 | 1.70 | 0.00% | |
| 1.72 | 1.73 | 1.69 | 1.70 | -3.41% | |
| 1.81 | 1.81 | 1.76 | 1.76 | -2.22% | |
| 1.84 | 1.84 | 1.77 | 1.80 | -3.23% | |
| 1.86 | 1.86 | 1.79 | 1.86 | -2.11% | |
| 1.92 | 1.94 | 1.85 | 1.90 | -0.52% | |
| 1.99 | 1.99 | 1.82 | 1.91 | -4.98% | |
| 1.86 | 2.20 | 1.84 | 2.01 | +8.06% | |
| 1.85 | 1.92 | 1.84 | 1.86 | +0.54% | |
| 1.86 | 1.90 | 1.81 | 1.85 | -1.07% | |
| 1.89 | 1.93 | 1.87 | 1.87 | -0.53% | |
| 1.91 | 1.94 | 1.88 | 1.88 | -3.59% | |
| 2.01 | 2.04 | 1.95 | 1.95 | -4.88% | |
| 2.04 | 2.06 | 2.00 | 2.05 | -1.44% | |
| 2.10 | 2.15 | 2.03 | 2.08 | -1.42% | |
| 2.14 | 2.20 | 2.09 | 2.11 | -2.76% | |
| 2.23 | 2.23 | 2.12 | 2.17 | +2.36% | |
| 2.14 | 2.14 | 2.11 | 2.12 | -2.30% | |
| 2.21 | 2.29 | 2.17 | 2.17 | -2.25% | |
| 2.26 | 2.29 | 2.22 | 2.22 | -0.45% | |
| 2.22 | 2.26 | 2.22 | 2.23 | +3.24% | |
| 2.22 | 2.25 | 2.16 | 2.16 | -4.85% | |
| 2.22 | 2.28 | 2.21 | 2.27 | +2.95% | |
| 2.21 | 2.28 | 2.18 | 2.21 | -2.43% | |
| 2.24 | 2.30 | 2.20 | 2.26 | +8.13% | |
| 2.14 | 2.16 | 2.05 | 2.09 | -1.42% | |
| 2.11 | 2.13 | 2.09 | 2.12 | +2.42% | |
| 2.13 | 2.13 | 2.04 | 2.07 | -8.41% | |
| 2.15 | 2.30 | 2.12 | 2.26 | +3.67% | |
| 2.18 | 2.24 | 2.12 | 2.18 | -14.00% | |
| 2.61 | 2.71 | 2.48 | 2.54 | +2.63% | |
| 2.50 | 2.64 | 2.44 | 2.47 | +14.88% | |
| 2.32 | 2.34 | 2.15 | 2.15 | -3.15% | |
| 2.11 | 2.48 | 2.07 | 2.22 | +28.32% | |
| 1.73 | 1.73 | 1.72 | 1.73 | -3.08% | |
| 1.78 | 1.79 | 1.60 | 1.79 | +0.85% | |
| 1.72 | 1.80 | 1.72 | 1.77 | -0.84% | |
| 1.76 | 1.81 | 1.75 | 1.79 | +3.78% | |
| 1.75 | 1.77 | 1.69 | 1.72 | -1.71% | |
| 1.76 | 1.76 | 1.72 | 1.75 | +0.29% | |
| 1.75 | 1.77 | 1.74 | 1.75 | -4.12% | |
| 1.84 | 1.84 | 1.82 | 1.82 | +8.33% | |
| 1.78 | 1.91 | 1.68 | 1.68 | -5.19% | |
| 1.84 | 1.84 | 1.77 | 1.77 | -0.45% | |
| 1.81 | 1.81 | 1.78 | 1.78 | +1.14% | |
| 1.79 | 1.86 | 1.74 | 1.76 | -0.85% | |
| 1.78 | 1.78 | 1.78 | 1.78 | +0.57% | |
| 1.76 | 1.77 | 1.74 | 1.77 | +2.02% | |
| 1.72 | 1.73 | 1.72 | 1.73 | -1.14% | |
| 1.72 | 1.76 | 1.72 | 1.75 | -1.41% | |
| 1.76 | 1.79 | 1.76 | 1.78 | -1.39% | |
| 1.76 | 1.81 | 1.76 | 1.80 | +0.56% | |
| 1.82 | 1.89 | 1.79 | 1.79 | 0.00% | |
| 1.78 | 1.84 | 1.74 | 1.79 | -0.17% | |
| 1.79 | 1.81 | 1.76 | 1.79 | +0.17% | |
| 1.77 | 1.83 | 1.76 | 1.79 | -2.72% | |
| 1.82 | 1.85 | 1.80 | 1.84 | -3.16% | |
| 1.88 | 1.95 | 1.84 | 1.90 | +1.60% | |
| 1.90 | 1.94 | 1.82 | 1.87 | +3.89% | |
| 1.81 | 1.88 | 1.80 | 1.80 | -0.55% | |
| 1.86 | 1.89 | 1.81 | 1.81 | -1.63% | |
| 1.87 | 1.87 | 1.82 | 1.84 | +2.22% | |
| 1.80 | 1.92 | 1.77 | 1.80 | +0.56% | |
| 1.78 | 1.91 | 1.76 | 1.79 | 0.00% | |
| 1.78 | 1.87 | 1.78 | 1.79 | -5.79% | |
| 1.86 | 1.94 | 1.86 | 1.90 | +0.53% | |
| 1.90 | 1.96 | 1.85 | 1.89 | +4.42% | |
| 1.89 | 1.91 | 1.77 | 1.81 | 0.00% | |
| 1.81 | 1.83 | 1.81 | 1.81 | +1.69% | |
| 1.75 | 1.83 | 1.75 | 1.78 | -0.56% | |
| 1.84 | 1.84 | 1.75 | 1.79 | 0.00% | |
| 1.81 | 1.81 | 1.75 | 1.79 | +1.70% | |
| 1.74 | 1.80 | 1.74 | 1.76 | +1.15% | |
| 1.73 | 1.81 | 1.73 | 1.74 | -0.57% | |
| 1.79 | 1.80 | 1.75 | 1.75 | -1.13% | |
| 1.76 | 1.79 | 1.76 | 1.77 | +0.57% | |
| 1.73 | 1.86 | 1.73 | 1.76 | +2.92% | |
| 1.79 | 1.83 | 1.71 | 1.71 | -4.47% | |
| 1.81 | 1.83 | 1.75 | 1.79 | +1.70% | |
| 1.82 | 1.82 | 1.76 | 1.76 | -3.30% | |
| 1.80 | 1.89 | 1.79 | 1.82 | +2.25% | |
| 1.81 | 1.87 | 1.78 | 1.78 | -2.73% | |
| 1.88 | 1.92 | 1.83 | 1.83 | +5.17% | |
| 1.73 | 1.80 | 1.73 | 1.74 | -0.57% | |
| 1.76 | 1.81 | 1.72 | 1.75 | +1.74% | |
| 1.80 | 1.83 | 1.72 | 1.72 | -6.01% | |
| 1.91 | 1.94 | 1.82 | 1.83 | -7.11% | |
| 2.18 | 2.18 | 1.97 | 1.97 | -10.45% | |
| 2.08 | 2.30 | 2.08 | 2.20 | +8.37% | |
| 2.20 | 2.30 | 1.99 | 2.03 | -9.78% | |
| 2.18 | 2.32 | 2.17 | 2.25 | +11.39% | |
| 2.16 | 2.16 | 1.93 | 2.02 | -6.91% | |
| 1.70 | 2.62 | 1.56 | 2.17 | +64.39% | |
| 1.41 | 1.41 | 1.32 | 1.32 | -2.94% | |
| 1.40 | 1.40 | 1.34 | 1.36 | -4.23% | |
| 1.42 | 1.48 | 1.42 | 1.42 | +0.71% | |
| 1.44 | 1.49 | 1.40 | 1.41 | +2.92% | |
| 1.48 | 1.48 | 1.37 | 1.37 | -9.27% | |
| 1.48 | 1.56 | 1.48 | 1.51 | +7.86% | |
| 1.53 | 1.54 | 1.40 | 1.40 | -2.10% | |
| 1.54 | 1.57 | 1.43 | 1.43 | -0.69% | |
| 1.49 | 1.54 | 1.44 | 1.44 | 0.00% | |
| 1.43 | 1.47 | 1.42 | 1.44 | -2.70% | |
| 1.45 | 1.49 | 1.45 | 1.48 | +5.71% | |
| 1.41 | 1.43 | 1.39 | 1.40 | 0.00% | |
| 1.39 | 1.40 | 1.36 | 1.40 | -0.71% | |
| 1.35 | 1.42 | 1.35 | 1.41 | +2.92% | |
| 1.44 | 1.45 | 1.37 | 1.37 | -4.20% | |
| 1.46 | 1.47 | 1.39 | 1.43 | -5.30% | |
| 1.53 | 1.56 | 1.51 | 1.51 | -5.03% | |
| 1.63 | 1.65 | 1.57 | 1.59 | -4.22% | |
| 1.61 | 1.71 | 1.60 | 1.66 | +2.47% | |
| 1.69 | 1.72 | 1.62 | 1.62 | -4.14% | |
| 1.73 | 1.75 | 1.64 | 1.69 | +3.68% | |
| 1.53 | 1.71 | 1.53 | 1.63 | +13.19% | |
| 1.39 | 1.48 | 1.38 | 1.44 | +2.13% | |
| 1.42 | 1.45 | 1.41 | 1.41 | -2.76% | |
| 1.44 | 1.45 | 1.42 | 1.45 | 0.00% | |
| 1.49 | 1.50 | 1.41 | 1.45 | +7.41% | |
| 1.36 | 1.37 | 1.32 | 1.35 | -2.88% | |
| 1.46 | 1.46 | 1.39 | 1.39 | +1.46% | |
| 1.33 | 1.40 | 1.33 | 1.37 | +1.48% | |
| 1.33 | 1.38 | 1.33 | 1.35 | +5.47% | |
| 1.25 | 1.28 | 1.25 | 1.28 | +1.59% | |
| 1.26 | 1.30 | 1.25 | 1.26 | -3.08% | |
| 1.25 | 1.36 | 1.25 | 1.30 | +4.00% | |
| 1.30 | 1.31 | 1.21 | 1.25 | -2.34% | |
| 1.29 | 1.32 | 1.28 | 1.28 | +1.59% | |
| 1.37 | 1.38 | 1.24 | 1.26 | -8.03% | |
| 1.29 | 1.44 | 1.26 | 1.37 | +17.09% | |
| 1.30 | 1.30 | 1.17 | 1.17 | -7.87% | |
| 1.33 | 1.34 | 1.27 | 1.27 | -3.05% | |
| 1.37 | 1.37 | 1.31 | 1.31 | -2.24% | |
| 1.39 | 1.40 | 1.34 | 1.34 | -4.96% | |
| 1.42 | 1.47 | 1.40 | 1.41 | -6.00% | |
| 1.52 | 1.52 | 1.41 | 1.50 | 0.00% | |
| 1.50 | 1.52 | 1.40 | 1.50 | -3.23% | |
| 1.57 | 1.57 | 1.53 | 1.55 | -5.49% | |
| 1.60 | 1.65 | 1.46 | 1.64 | +2.50% | |
| 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | |
| 1.61 | 1.63 | 1.58 | 1.60 | +1.27% | |
| 1.62 | 1.62 | 1.58 | 1.58 | -2.47% | |
| 1.65 | 1.65 | 1.61 | 1.62 | +2.53% | |
| 1.62 | 1.63 | 1.58 | 1.58 | -4.24% | |
| 1.62 | 1.71 | 1.62 | 1.65 | -3.79% | |
| 1.71 | 1.79 | 1.70 | 1.72 | -1.44% | |
| 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | |
| 1.70 | 1.80 | 1.70 | 1.74 | +1.16% | |
| 1.69 | 1.77 | 1.69 | 1.72 | +3.61% | |
| 1.62 | 1.72 | 1.62 | 1.66 | +2.47% | |
| 1.70 | 1.71 | 1.57 | 1.62 | -4.14% | |
| 1.63 | 1.71 | 1.63 | 1.69 | -0.59% | |
| 1.71 | 1.73 | 1.70 | 1.70 | +0.59% | |
| 1.74 | 1.77 | 1.68 | 1.69 | -2.87% | |
| 1.71 | 1.86 | 1.71 | 1.74 | +4.82% | |
| 1.76 | 1.76 | 1.66 | 1.66 | -2.35% | |
| 1.72 | 1.77 | 1.69 | 1.70 | -4.23% | |
| 1.74 | 1.78 | 1.69 | 1.78 | +2.01% | |
| 1.74 | 1.80 | 1.71 | 1.74 | +1.75% | |
| 1.75 | 1.76 | 1.71 | 1.71 | -1.16% | |
| 1.73 | 1.79 | 1.71 | 1.73 | -2.81% | |
| 1.76 | 1.82 | 1.76 | 1.78 | 0.00% | |
| 1.84 | 1.84 | 1.76 | 1.78 | -2.20% | |
| 1.87 | 1.87 | 1.82 | 1.82 | -0.55% | |
| 1.84 | 1.89 | 1.75 | 1.83 | +3.39% | |
| 1.82 | 1.89 | 1.77 | 1.77 | -0.56% | |
| 1.74 | 1.85 | 1.74 | 1.78 | 0.00% | |
| 1.82 | 1.82 | 1.78 | 1.78 | +1.14% | |
| 1.77 | 1.77 | 1.76 | 1.76 | -1.68% | |
| 1.79 | 1.81 | 1.76 | 1.79 | +0.56% | |
| 1.84 | 1.85 | 1.75 | 1.78 | +2.30% | |
| 1.83 | 1.83 | 1.74 | 1.74 | -3.87% | |
| 1.77 | 1.82 | 1.76 | 1.81 | +3.84% | |
| 1.80 | 1.80 | 1.70 | 1.74 | -0.97% | |
| 1.77 | 1.80 | 1.71 | 1.76 | +0.40% | |
| 1.82 | 1.82 | 1.75 | 1.75 | -3.15% | |
| 1.83 | 1.84 | 1.81 | 1.81 | -0.55% | |
| 1.81 | 1.86 | 1.75 | 1.82 | +3.41% | |
| 1.85 | 1.85 | 1.72 | 1.76 | +1.15% | |
| 1.85 | 1.85 | 1.74 | 1.74 | -1.69% | |
| 1.74 | 1.83 | 1.74 | 1.77 | +1.72% | |
| 1.80 | 1.86 | 1.74 | 1.74 | -1.69% | |
| 1.79 | 1.79 | 1.77 | 1.77 | -2.75% | |
| 1.82 | 1.85 | 1.82 | 1.82 | +4.00% | |
| 1.80 | 1.80 | 1.70 | 1.75 | +0.57% | |
| 1.82 | 1.83 | 1.73 | 1.74 | +2.35% | |
| 1.75 | 1.77 | 1.70 | 1.70 | -2.86% | |
| 1.63 | 1.75 | 1.63 | 1.75 | +2.94% | |
| 1.66 | 1.76 | 1.66 | 1.70 | -3.41% | |
| 1.73 | 1.76 | 1.72 | 1.76 | -1.68% | |
| 1.74 | 1.81 | 1.70 | 1.79 | +2.29% | |
| 1.74 | 1.80 | 1.70 | 1.75 | -0.57% | |
| 1.75 | 1.81 | 1.64 | 1.76 | -2.76% | |
| 1.82 | 1.84 | 1.75 | 1.81 | -2.43% | |
| 1.83 | 1.94 | 1.81 | 1.86 | -1.33% | |
| 1.84 | 1.88 | 1.80 | 1.88 | +1.08% | |
| 1.89 | 1.89 | 1.81 | 1.86 | +0.54% | |
| 1.88 | 1.91 | 1.85 | 1.85 | 0.00% | |
| 1.89 | 1.90 | 1.85 | 1.85 | -2.27% | |
| 1.89 | 1.92 | 1.89 | 1.89 | -0.37% | |
| 1.90 | 1.91 | 1.88 | 1.90 | +0.53% | |
| 1.88 | 1.96 | 1.88 | 1.89 | -1.05% | |
| 1.89 | 1.95 | 1.89 | 1.91 | +0.53% | |
| 1.96 | 1.98 | 1.85 | 1.90 | -2.56% | |
| 1.97 | 1.98 | 1.95 | 1.95 | +2.63% | |
| 1.93 | 2.01 | 1.90 | 1.90 | -2.56% | |
| 1.93 | 1.98 | 1.93 | 1.95 | +3.17% | |
| 1.82 | 1.89 | 1.81 | 1.89 | +1.61% | |
| 1.85 | 1.91 | 1.82 | 1.86 | +2.76% | |
| 1.83 | 1.85 | 1.80 | 1.81 | -0.55% | |
| 1.83 | 1.89 | 1.81 | 1.82 | 0.00% | |
| 1.83 | 1.92 | 1.78 | 1.82 | +1.68% | |
| 1.74 | 1.83 | 1.74 | 1.79 | -0.56% | |
| 1.81 | 1.86 | 1.73 | 1.80 | -1.10% | |
| 1.80 | 1.84 | 1.80 | 1.82 | 0.00% | |
| 1.82 | 1.85 | 1.82 | 1.82 | 0.00% | |
| 1.94 | 1.94 | 1.80 | 1.82 | -5.21% | |
| 2.00 | 2.00 | 1.90 | 1.92 | -10.28% | |
| 2.01 | 2.17 | 1.98 | 2.14 | -6.96% | |
| 1.95 | 2.43 | 1.90 | 2.30 | +29.58% | |
| 1.78 | 1.84 | 1.74 | 1.78 | -1.39% | |
| 1.84 | 1.84 | 1.75 | 1.80 | -1.10% | |
| 1.84 | 1.84 | 1.75 | 1.82 | -1.09% | |
| 1.88 | 1.88 | 1.84 | 1.84 | -3.16% | |
| 1.95 | 1.96 | 1.84 | 1.90 | -3.55% | |
| 1.99 | 2.00 | 1.95 | 1.97 | -1.01% | |
| 2.04 | 2.05 | 1.95 | 1.99 | -3.86% | |
| 2.08 | 2.18 | 2.00 | 2.07 | -0.96% | |
| 2.22 | 2.23 | 2.04 | 2.09 | -12.18% | |
| 2.17 | 2.40 | 2.15 | 2.38 | +8.18% | |
| 2.25 | 2.25 | 2.18 | 2.20 | +0.46% | |
| 2.14 | 2.21 | 2.07 | 2.19 | +4.78% | |
| 2.16 | 2.16 | 2.08 | 2.09 | -0.48% | |
| 2.14 | 2.14 | 2.02 | 2.10 | -0.94% | |
| 2.15 | 2.16 | 2.03 | 2.12 | -1.40% | |
| 2.15 | 2.23 | 2.14 | 2.15 | +0.47% | |
| 2.21 | 2.28 | 2.13 | 2.14 | +1.42% | |
| 2.12 | 2.16 | 2.11 | 2.11 | +3.94% | |
| 2.16 | 2.16 | 2.02 | 2.03 | +2.53% | |
| 2.01 | 2.04 | 1.98 | 1.98 | -2.46% | |
| 1.98 | 2.10 | 1.98 | 2.03 | 0.00% | |
| 2.01 | 2.05 | 2.01 | 2.03 | +1.00% | |
| 2.01 | 2.01 | 1.97 | 2.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPHA chart for longer ranges.