Ideal Power Stock Price History
NASDAQ: IPWRTechnologySemiconductorsUSD
3.63-0.065 (-1.76%)
Market open · Delayed 15 min · as of Oct 9, 12:42 PM ET
IPWR price history at a glance
The price history for Ideal Power (IPWR) on this page begins on November 18, 2013, when the stock closed at $53.50; it most recently closed at $3.69 on October 5, 2026. The highest price in this record is $125.90, reached on March 10, 2014; the latest close is 97.1% below that peak. Across the 12 complete calendar years in the table, IPWR finished higher in 5 and lower in 7. Its best year was 2020 (+234.8%) and its worst was 2018 (-81.0%).
Over roughly 13 years the share price changed -93.1%, a -18.7% compound annual price return (excluding dividends). In the last 12 months alone, IPWR has lost 26.9%. 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 2013
- $125.90
- Date of high
- Mar 10, 2014
- Low since 2013
- $1.08
- Date of low
- Mar 16, 2020
- 52-week high
- $9.30
- 52-week low
- $2.62
- IPO year
- 2013
- Last close
- $3.69
IPWR returns
1 week
-7.05%
1 month
-25.60%
3 months
-20.30%
6 months
+23.83%
Year to date
+19.42%
1 year
-26.93%
3 years
-59.45%
5 years
-75.28%
IPWR price return, excluding dividends.
IPWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.69 | +11.82% |
| 2025 | 3.30 | -59.13% |
| 2024 | 8.08 | +3.93% |
| 2023 | 7.77 | -27.38% |
| 2022 | 10.70 | -11.28% |
| 2021 | 12.06 | +47.61% |
| 2020 | 8.17 | +234.84% |
| 2019 | 2.44 | -9.63% |
| 2018 | 2.70 | -80.99% |
| 2017 | 14.20 | -56.97% |
| 2016 | 33.00 | -58.75% |
| 2015 | 80.00 | +9.29% |
| 2014 | 73.20 | +37.85% |
| 2013* | 53.10 | -0.75% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
IPWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.83 | 3.98 | 3.65 | 3.69 | -4.65% | |
| 3.91 | 3.91 | 3.80 | 3.87 | -2.03% | |
| 3.99 | 4.15 | 3.95 | 3.95 | 0.00% | |
| 4.02 | 4.02 | 3.87 | 3.95 | -2.47% | |
| 4.02 | 4.20 | 4.00 | 4.05 | +2.02% | |
| 3.99 | 4.00 | 3.87 | 3.97 | +1.02% | |
| 4.00 | 4.05 | 3.92 | 3.93 | -1.01% | |
| 3.93 | 4.04 | 3.86 | 3.97 | +0.51% | |
| 3.98 | 4.04 | 3.85 | 3.95 | -1.99% | |
| 3.94 | 4.14 | 3.89 | 4.03 | +3.33% | |
| 4.01 | 4.08 | 3.86 | 3.90 | -3.94% | |
| 4.26 | 4.37 | 4.01 | 4.06 | -4.69% | |
| 4.34 | 4.66 | 4.18 | 4.26 | -0.23% | |
| 4.08 | 4.39 | 4.06 | 4.27 | +5.96% | |
| 3.99 | 4.15 | 3.78 | 4.03 | +2.03% | |
| 4.04 | 4.25 | 3.95 | 3.95 | +1.54% | |
| 4.25 | 4.27 | 3.80 | 3.89 | -7.38% | |
| 4.30 | 4.40 | 4.06 | 4.20 | -3.45% | |
| 4.68 | 4.83 | 4.25 | 4.35 | -9.19% | |
| 4.91 | 5.01 | 4.75 | 4.79 | -0.62% | |
| 4.75 | 5.10 | 4.75 | 4.82 | -1.03% | |
| 4.95 | 5.02 | 4.85 | 4.87 | -1.81% | |
| 4.93 | 5.18 | 4.85 | 4.96 | +2.90% | |
| 4.73 | 5.13 | 4.70 | 4.82 | +3.21% | |
| 4.94 | 4.94 | 4.67 | 4.67 | -4.50% | |
| 4.73 | 4.94 | 4.72 | 4.89 | +3.16% | |
| 4.75 | 4.87 | 4.65 | 4.74 | -3.27% | |
| 4.70 | 4.93 | 4.65 | 4.90 | +4.48% | |
| 4.92 | 4.92 | 4.55 | 4.69 | -5.44% | |
| 5.05 | 5.18 | 4.72 | 4.96 | +1.64% | |
| 4.69 | 4.99 | 4.69 | 4.88 | +3.83% | |
| 4.70 | 4.81 | 4.55 | 4.70 | +1.08% | |
| 4.76 | 4.76 | 4.40 | 4.65 | -2.11% | |
| 4.85 | 4.93 | 4.74 | 4.75 | -0.84% | |
| 5.23 | 5.33 | 4.76 | 4.79 | -8.41% | |
| 5.02 | 5.27 | 4.70 | 5.23 | +6.73% | |
| 5.03 | 5.11 | 4.78 | 4.90 | -5.77% | |
| 5.25 | 5.36 | 4.97 | 5.20 | -0.57% | |
| 4.28 | 5.35 | 4.17 | 5.23 | +22.77% | |
| 4.76 | 5.25 | 4.14 | 4.26 | -2.74% | |
| 4.34 | 4.38 | 4.17 | 4.38 | +4.29% | |
| 4.36 | 4.44 | 4.17 | 4.20 | -3.00% | |
| 4.56 | 4.60 | 4.24 | 4.33 | -4.20% | |
| 4.36 | 4.80 | 4.20 | 4.52 | +5.85% | |
| 4.13 | 4.40 | 4.03 | 4.27 | +1.91% | |
| 4.03 | 4.30 | 4.01 | 4.19 | +2.44% | |
| 3.95 | 4.17 | 3.87 | 4.09 | +5.68% | |
| 3.68 | 3.91 | 3.68 | 3.87 | +4.59% | |
| 3.77 | 3.84 | 3.57 | 3.70 | -0.27% | |
| 3.42 | 3.72 | 3.41 | 3.71 | +10.75% | |
| 3.73 | 3.84 | 3.28 | 3.35 | -10.90% | |
| 3.84 | 3.84 | 3.56 | 3.76 | -4.33% | |
| 4.00 | 4.14 | 3.84 | 3.93 | -1.26% | |
| 4.09 | 4.09 | 3.83 | 3.98 | -2.69% | |
| 4.06 | 4.17 | 3.93 | 4.09 | -0.24% | |
| 4.15 | 4.31 | 4.07 | 4.10 | -2.84% | |
| 4.10 | 4.29 | 4.09 | 4.22 | +3.94% | |
| 4.16 | 4.20 | 4.02 | 4.06 | -0.73% | |
| 4.00 | 4.28 | 3.89 | 4.09 | -3.08% | |
| 4.38 | 4.38 | 4.18 | 4.22 | -6.22% | |
| 4.45 | 4.52 | 4.20 | 4.50 | +2.04% | |
| 4.72 | 4.94 | 4.00 | 4.41 | -5.57% | |
| 4.42 | 4.70 | 4.42 | 4.67 | +2.19% | |
| 4.59 | 4.68 | 4.43 | 4.57 | -1.30% | |
| 4.70 | 4.86 | 4.61 | 4.63 | -0.64% | |
| 4.54 | 4.66 | 4.36 | 4.66 | +0.87% | |
| 4.90 | 4.90 | 4.45 | 4.62 | -6.67% | |
| 5.05 | 5.35 | 4.92 | 4.95 | -1.79% | |
| 5.54 | 5.69 | 4.94 | 5.04 | -8.20% | |
| 5.25 | 5.61 | 5.03 | 5.49 | +2.43% | |
| 5.33 | 5.55 | 5.12 | 5.36 | +0.94% | |
| 5.13 | 5.44 | 4.94 | 5.31 | +3.51% | |
| 4.85 | 5.18 | 4.77 | 5.13 | +1.38% | |
| 5.33 | 5.45 | 4.93 | 5.06 | -3.80% | |
| 5.54 | 5.70 | 5.10 | 5.26 | -5.90% | |
| 5.50 | 6.33 | 5.50 | 5.59 | -5.09% | |
| 6.09 | 6.20 | 5.81 | 5.89 | -2.48% | |
| 5.76 | 6.08 | 5.51 | 6.04 | +5.78% | |
| 5.81 | 6.02 | 5.61 | 5.71 | +0.18% | |
| 6.22 | 6.49 | 5.65 | 5.70 | -8.36% | |
| 6.47 | 6.66 | 5.80 | 6.22 | +1.97% | |
| 6.00 | 6.50 | 5.81 | 6.10 | +2.69% | |
| 5.83 | 6.13 | 5.69 | 5.94 | +2.77% | |
| 5.60 | 6.03 | 5.57 | 5.78 | +1.05% | |
| 6.12 | 6.20 | 5.32 | 5.72 | -4.35% | |
| 6.88 | 7.18 | 5.95 | 5.98 | -0.83% | |
| 7.16 | 7.18 | 5.90 | 6.03 | -18.62% | |
| 7.06 | 7.74 | 6.88 | 7.41 | -0.67% | |
| 7.56 | 7.94 | 7.11 | 7.46 | -2.36% | |
| 7.44 | 8.18 | 7.30 | 7.64 | +4.66% | |
| 7.60 | 7.89 | 6.92 | 7.30 | -1.88% | |
| 8.30 | 8.90 | 7.15 | 7.44 | -7.23% | |
| 9.02 | 9.04 | 7.68 | 8.02 | -10.79% | |
| 8.85 | 9.30 | 7.75 | 8.99 | +29.91% | |
| 6.50 | 7.89 | 6.40 | 6.92 | +20.77% | |
| 6.93 | 6.99 | 5.70 | 5.73 | -16.72% | |
| 5.69 | 7.00 | 5.46 | 6.88 | +19.86% | |
| 6.03 | 6.27 | 5.60 | 5.74 | -4.81% | |
| 5.69 | 6.20 | 5.55 | 6.03 | +4.51% | |
| 6.26 | 6.28 | 5.51 | 5.77 | -5.72% | |
| 6.18 | 6.46 | 5.20 | 6.12 | -17.07% | |
| 5.38 | 7.55 | 5.31 | 7.38 | +37.17% | |
| 5.57 | 5.80 | 5.11 | 5.38 | -1.28% | |
| 5.79 | 6.12 | 5.20 | 5.45 | -5.22% | |
| 4.43 | 5.97 | 4.31 | 5.75 | +30.98% | |
| 4.69 | 4.73 | 4.31 | 4.39 | -4.77% | |
| 4.77 | 5.15 | 4.41 | 4.61 | -2.54% | |
| 4.99 | 5.00 | 4.50 | 4.73 | -2.67% | |
| 4.39 | 5.25 | 4.13 | 4.86 | +11.21% | |
| 3.65 | 4.61 | 3.62 | 4.37 | +16.22% | |
| 3.81 | 3.89 | 3.52 | 3.76 | -1.57% | |
| 3.93 | 4.20 | 3.76 | 3.82 | +0.26% | |
| 3.85 | 3.92 | 3.50 | 3.81 | -0.26% | |
| 4.00 | 4.10 | 3.72 | 3.82 | -7.73% | |
| 4.84 | 4.89 | 3.99 | 4.14 | -8.00% | |
| 3.95 | 5.17 | 3.70 | 4.50 | +18.11% | |
| 4.10 | 4.20 | 3.49 | 3.81 | -2.31% | |
| 3.28 | 4.09 | 3.28 | 3.90 | +24.01% | |
| 3.32 | 3.65 | 3.11 | 3.15 | -0.16% | |
| 3.44 | 3.80 | 3.14 | 3.15 | -9.48% | |
| 3.35 | 3.75 | 3.35 | 3.48 | +5.45% | |
| 3.26 | 3.30 | 3.19 | 3.30 | +3.45% | |
| 2.96 | 3.35 | 2.96 | 3.19 | +10.38% | |
| 2.99 | 3.00 | 2.83 | 2.89 | 0.00% | |
| 2.78 | 2.98 | 2.75 | 2.89 | +3.96% | |
| 2.96 | 3.06 | 2.77 | 2.78 | -6.71% | |
| 2.92 | 3.06 | 2.90 | 2.98 | +1.71% | |
| 3.02 | 3.08 | 2.81 | 2.93 | +5.02% | |
| 3.09 | 3.24 | 2.75 | 2.79 | -10.86% | |
| 3.07 | 3.23 | 3.07 | 3.13 | +2.29% | |
| 2.88 | 3.17 | 2.84 | 3.06 | +4.08% | |
| 2.89 | 3.02 | 2.86 | 2.94 | +3.89% | |
| 2.79 | 3.01 | 2.79 | 2.83 | +5.60% | |
| 2.95 | 3.04 | 2.65 | 2.68 | -6.94% | |
| 3.06 | 3.10 | 2.88 | 2.88 | -7.40% | |
| 3.06 | 3.25 | 3.06 | 3.11 | +0.65% | |
| 3.05 | 3.25 | 3.05 | 3.09 | +1.98% | |
| 3.20 | 3.42 | 3.03 | 3.03 | -5.02% | |
| 3.13 | 3.25 | 3.09 | 3.19 | +1.27% | |
| 3.18 | 3.19 | 3.00 | 3.15 | +1.61% | |
| 3.09 | 3.17 | 3.08 | 3.10 | -1.27% | |
| 3.24 | 3.38 | 3.14 | 3.14 | -3.09% | |
| 3.20 | 3.30 | 3.15 | 3.24 | +0.93% | |
| 3.31 | 3.42 | 3.16 | 3.21 | +1.58% | |
| 3.42 | 3.74 | 3.15 | 3.16 | -7.60% | |
| 3.50 | 3.68 | 3.36 | 3.42 | -2.29% | |
| 3.49 | 3.66 | 3.38 | 3.50 | +2.34% | |
| 3.32 | 3.55 | 3.20 | 3.42 | +3.32% | |
| 3.28 | 3.59 | 3.21 | 3.31 | -1.19% | |
| 3.36 | 3.46 | 3.31 | 3.35 | -0.89% | |
| 3.33 | 3.44 | 3.30 | 3.38 | +2.42% | |
| 3.28 | 3.40 | 3.19 | 3.30 | +2.33% | |
| 3.44 | 3.44 | 3.13 | 3.23 | -7.59% | |
| 3.56 | 3.69 | 3.36 | 3.49 | -2.65% | |
| 3.70 | 4.25 | 3.43 | 3.59 | -2.85% | |
| 3.47 | 3.91 | 3.47 | 3.69 | +14.24% | |
| 3.01 | 3.46 | 3.01 | 3.23 | +8.39% | |
| 2.77 | 3.07 | 2.62 | 2.98 | -8.59% | |
| 3.54 | 3.56 | 3.14 | 3.26 | -8.68% | |
| 3.27 | 3.72 | 3.27 | 3.57 | +8.84% | |
| 3.33 | 3.51 | 2.98 | 3.28 | -0.91% | |
| 3.36 | 3.55 | 3.30 | 3.31 | -1.19% | |
| 3.31 | 3.47 | 3.16 | 3.35 | +1.21% | |
| 3.14 | 3.59 | 3.14 | 3.31 | +5.75% | |
| 3.26 | 3.50 | 3.07 | 3.13 | -3.40% | |
| 3.81 | 3.86 | 2.94 | 3.24 | -14.51% | |
| 3.85 | 3.99 | 3.78 | 3.79 | -2.32% | |
| 3.98 | 4.07 | 3.80 | 3.88 | -3.24% | |
| 3.84 | 4.16 | 3.78 | 4.01 | +6.08% | |
| 3.83 | 4.12 | 3.58 | 3.78 | -3.32% | |
| 4.51 | 4.55 | 3.86 | 3.91 | -13.88% | |
| 5.25 | 5.45 | 4.50 | 4.54 | -12.52% | |
| 5.03 | 5.45 | 5.00 | 5.19 | +3.08% | |
| 4.82 | 5.10 | 4.63 | 5.04 | +2.97% | |
| 4.56 | 4.95 | 4.51 | 4.89 | +7.00% | |
| 4.43 | 4.73 | 4.34 | 4.57 | +2.24% | |
| 3.65 | 4.97 | 3.51 | 4.47 | +23.82% | |
| 3.94 | 3.96 | 3.61 | 3.61 | -9.07% | |
| 3.96 | 4.11 | 3.76 | 3.97 | -1.00% | |
| 3.89 | 4.25 | 3.89 | 4.01 | +5.25% | |
| 3.74 | 3.95 | 3.70 | 3.81 | +1.60% | |
| 3.99 | 4.24 | 3.69 | 3.75 | -0.79% | |
| 3.34 | 3.78 | 3.34 | 3.78 | +17.03% | |
| 3.55 | 3.55 | 3.15 | 3.23 | -7.45% | |
| 3.67 | 3.92 | 3.45 | 3.49 | -5.68% | |
| 3.96 | 3.96 | 3.53 | 3.70 | -4.88% | |
| 3.53 | 4.57 | 3.53 | 3.89 | +11.14% | |
| 3.55 | 3.68 | 3.47 | 3.50 | +1.45% | |
| 3.43 | 3.54 | 3.35 | 3.45 | +0.29% | |
| 3.41 | 3.54 | 3.40 | 3.44 | +1.18% | |
| 3.51 | 3.66 | 3.33 | 3.40 | -2.58% | |
| 3.44 | 3.63 | 3.26 | 3.49 | +5.76% | |
| 3.03 | 3.40 | 2.83 | 3.30 | +6.80% | |
| 2.89 | 3.09 | 2.76 | 3.09 | +5.64% | |
| 2.92 | 3.03 | 2.80 | 2.93 | +0.86% | |
| 3.24 | 3.27 | 2.76 | 2.90 | -10.49% | |
| 3.20 | 3.31 | 3.15 | 3.24 | +2.21% | |
| 3.36 | 3.36 | 3.17 | 3.17 | -2.16% | |
| 3.09 | 3.24 | 3.00 | 3.24 | +5.19% | |
| 3.12 | 3.16 | 2.92 | 3.08 | -0.65% | |
| 3.31 | 3.31 | 3.06 | 3.10 | -5.49% | |
| 3.34 | 3.45 | 3.24 | 3.28 | -0.91% | |
| 3.50 | 3.50 | 3.26 | 3.31 | -5.16% | |
| 3.80 | 3.83 | 3.42 | 3.49 | -9.35% | |
| 4.25 | 4.25 | 3.81 | 3.85 | -8.33% | |
| 4.30 | 4.47 | 4.20 | 4.20 | -2.67% | |
| 4.30 | 4.50 | 4.15 | 4.32 | -0.35% | |
| 4.20 | 4.44 | 4.05 | 4.33 | +3.34% | |
| 4.18 | 4.29 | 4.10 | 4.19 | +0.48% | |
| 3.90 | 4.48 | 3.90 | 4.17 | +6.92% | |
| 3.65 | 4.05 | 3.62 | 3.90 | +7.59% | |
| 3.33 | 4.01 | 3.32 | 3.63 | +8.53% | |
| 3.45 | 3.50 | 3.06 | 3.34 | -1.76% | |
| 3.58 | 3.83 | 3.32 | 3.40 | -3.13% | |
| 3.83 | 3.95 | 3.51 | 3.51 | -6.40% | |
| 3.95 | 4.03 | 3.75 | 3.75 | -4.58% | |
| 3.90 | 4.06 | 3.74 | 3.93 | +1.03% | |
| 3.80 | 3.90 | 3.74 | 3.89 | +4.57% | |
| 3.63 | 3.79 | 3.63 | 3.72 | +3.33% | |
| 3.72 | 3.73 | 3.54 | 3.60 | -2.70% | |
| 3.76 | 3.86 | 3.70 | 3.70 | -0.94% | |
| 3.72 | 3.95 | 3.62 | 3.74 | +0.40% | |
| 3.71 | 3.82 | 3.68 | 3.72 | +0.27% | |
| 4.02 | 4.11 | 3.70 | 3.71 | -8.85% | |
| 3.99 | 4.32 | 3.80 | 4.07 | +9.70% | |
| 5.05 | 5.10 | 3.63 | 3.71 | -26.82% | |
| 4.70 | 5.07 | 4.09 | 5.07 | +9.50% | |
| 4.95 | 5.13 | 4.56 | 4.63 | -8.13% | |
| 4.99 | 5.11 | 4.91 | 5.04 | 0.00% | |
| 4.97 | 5.04 | 4.80 | 5.04 | -0.20% | |
| 4.93 | 5.05 | 4.86 | 5.05 | +2.43% | |
| 4.95 | 4.97 | 4.85 | 4.93 | +1.54% | |
| 5.12 | 5.26 | 4.67 | 4.86 | -6.36% | |
| 5.39 | 5.77 | 4.99 | 5.19 | -7.58% | |
| 5.53 | 5.62 | 5.36 | 5.61 | +0.72% | |
| 5.25 | 5.76 | 5.25 | 5.57 | +5.49% | |
| 5.54 | 5.66 | 5.28 | 5.28 | -5.71% | |
| 5.59 | 5.65 | 5.44 | 5.60 | +0.18% | |
| 5.70 | 5.81 | 5.52 | 5.59 | -1.41% | |
| 5.65 | 5.77 | 5.43 | 5.67 | +1.98% | |
| 5.55 | 5.61 | 5.46 | 5.56 | +0.72% | |
| 5.45 | 5.61 | 5.45 | 5.52 | -0.36% | |
| 5.63 | 5.91 | 5.45 | 5.54 | -1.95% | |
| 5.70 | 5.95 | 5.57 | 5.65 | -1.57% | |
| 5.18 | 5.75 | 5.18 | 5.74 | +11.03% | |
| 5.29 | 5.39 | 5.04 | 5.17 | -1.52% | |
| 5.16 | 5.41 | 5.05 | 5.25 | +3.86% | |
| 4.90 | 5.22 | 4.82 | 5.06 | +2.64% | |
| 4.86 | 5.25 | 4.62 | 4.93 | +0.10% | |
| 5.05 | 5.43 | 4.82 | 4.92 | -1.20% | |
| 5.13 | 5.33 | 4.90 | 4.98 | -1.39% | |
| 5.28 | 5.28 | 5.00 | 5.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPWR chart for longer ranges.