Ideal Power Inc.
IPWRNASDAQIndustrials● Active
$6.19
+$0.16(+2.57%)
Market Cap$53036375
P/E Ratio—
52W High$9.3
52W Low$2.615
Ideal Power Inc.（IPWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipwr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.08
Nov 18, 2021
-66.4% from here
5-Year Low5Y
$2.62
Feb 24, 2026
+132.1% from low
IPO Priceadj.
$53.50
Nov 22, 2013
-88.6% since IPO
1 Year Ago
$4.79
Jun 9, 2025
+26.9% in 1Y
5 Years Ago
$13.33
Jun 8, 2021
-54.4% in 5Y
10 Years Ago
$48.70
Jun 8, 2016
-87.5% in 10Y
Historical Price Data · IPWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.88 | $7.18 | $6.05 | $6.09 | $6.09 | 1.4M | -11.48% |
| Jun 5, 2026 | $7.16 | $7.18 | $5.90 | $6.03 | $6.03 | 930K | -15.78% |
| Jun 4, 2026 | $7.06 | $7.74 | $6.88 | $7.41 | $7.41 | 603K | +4.96% |
| Jun 3, 2026 | $7.56 | $7.94 | $7.11 | $7.46 | $7.46 | 757K | -1.32% |
| Jun 2, 2026 | $7.44 | $8.18 | $7.30 | $7.64 | $7.64 | 974K | +2.69% |
| Jun 1, 2026 | $7.60 | $7.89 | $6.92 | $7.30 | $7.30 | 1.4M | -3.95% |
| May 29, 2026 | $8.30 | $8.90 | $7.15 | $7.44 | $7.44 | 1.7M | -10.36% |
| May 28, 2026 | $9.02 | $9.04 | $7.68 | $8.02 | $8.02 | 2.3M | -11.09% |
| May 27, 2026 | $8.85 | $9.30 | $7.75 | $8.99 | $8.99 | 8.7M | +1.58% |
| May 26, 2026 | $6.50 | $7.89 | $6.40 | $6.92 | $6.92 | 2.7M | +6.46% |
| May 22, 2026 | $6.93 | $6.99 | $5.70 | $5.73 | $5.73 | 962K | -17.32% |
| May 21, 2026 | $5.69 | $7.00 | $5.46 | $6.88 | $6.88 | 825K | +20.91% |
| May 20, 2026 | $6.03 | $6.27 | $5.60 | $5.74 | $5.74 | 534K | -4.81% |
| May 19, 2026 | $5.69 | $6.20 | $5.55 | $6.03 | $6.03 | 448K | +5.98% |
| May 18, 2026 | $6.26 | $6.28 | $5.51 | $5.77 | $5.77 | 644K | -7.83% |
| May 15, 2026 | $6.18 | $6.46 | $5.20 | $6.12 | $6.12 | 1.7M | -0.97% |
| May 14, 2026 | $5.38 | $7.55 | $5.31 | $7.38 | $7.38 | 2.4M | +37.17% |
| May 13, 2026 | $5.57 | $5.80 | $5.11 | $5.38 | $5.38 | 505K | -3.41% |
| May 12, 2026 | $5.79 | $6.12 | $5.20 | $5.45 | $5.45 | 479K | -5.87% |
| May 11, 2026 | $4.43 | $5.97 | $4.31 | $5.75 | $5.75 | 902K | +29.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IPWR
Jan 1 → Dec 31 · 6 years2026+101.0%$3.03 → $6.09
+101.0%
2025-58.7%$7.49 → $3.09
-58.7%
2024-3.2%$7.80 → $7.55
-3.2%
2023-28.3%$10.84 → $7.77
-28.3%
2022-13.0%$12.30 → $10.70
-13.0%
2021-10.5%$13.48 → $12.06
-10.5%
Best Year2026 · +101.0%
Worst Year2025 · -58.7%
Positive Years1 / 6
Avg Annual Return-2.1%
6Y Total Return-54.8%
6Y CAGR~-12.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in IPWR?
If you invested $1,000 in IPWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$125
Total Return-87.5%
CAGR~-18.8% / yr
Profit$-875
Based on Jun 8, 2016 · $48.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ideal Power Inc.（IPWR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPWR 历史股价FMP 日线复权 OHLCV