Free Trial

Ideal Power (IPWR) Stock Chart & Stock Price History

Ideal Power logo
$4.96 +0.01 (+0.20%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$5.12 +0.16 (+3.13%)
As of 05/1/2025 04:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ideal Power Stock Price Performance

5 Day
Performance
-7.12%
1 Month
Performance
-6.59%
3 Month
Performance
-27.38%
6 Month
Performance
-32.70%
Year-To-Date
Performance
-34.30%
1 Year
Performance
-34.22%
Receive IPWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ideal Power and its competitors with MarketBeat's FREE daily newsletter.

IPWR Stock Chart for Friday, May, 2, 2025

Ideal Power Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$4.95$4.96
+0.20%
$5.45$4.9511,471 shs$41.36 million
04/30/2025$5.21$4.95
-4.99%
$5.08$4.809,144 shs$41.27 million
04/29/2025$5.11$5.21
+1.96%
$5.25$5.008,763 shs$43.44 million
04/28/2025$5.34$5.11
-4.31%
$5.34$5.114,639 shs$42.61 million
04/25/2025$5.50$5.34
-2.91%
$5.92$5.2019,723 shs$44.53 million
04/24/2025$5.19$5.50
+5.97%
$5.55$5.0920,000 shs$45.86 million
04/23/2025$5.43$5.19
-4.42%
$5.84$5.0961,723 shs$43.27 million
04/22/2025$5.05$5.43
+7.52%
$5.59$5.0615,493 shs$45.28 million
04/21/2025$5.30$5.05
-4.72%
$5.40$5.0118,808 shs$42.11 million
04/18/2025$5.30$5.30$5.56$4.8042,259 shs$44.19 million
04/17/2025$5.02$5.30
+5.58%
$5.56$4.8042,259 shs$44.19 million
04/16/2025$4.48$5.02
+12.05%
$5.13$4.4056,862 shs$41.86 million
04/15/2025$4.71$4.48
-4.88%
$4.97$4.488,165 shs$37.35 million
04/14/2025$4.45$4.71
+5.84%
$4.80$4.467,507 shs$39.27 million
04/11/2025$4.03$4.45
+10.42%
$4.49$4.008,852 shs$37.10 million
04/10/2025$4.26$4.03
-5.40%
$4.64$3.8546,446 shs$33.60 million
04/09/2025$3.86$4.26
+10.36%
$4.27$3.8518,104 shs$35.52 million
04/09/2025$3.86$4.26
+10.36%
$4.27$3.8518,104 shs$35.52 million
04/08/2025$4.20$3.86
-8.10%
$4.80$3.7723,351 shs$32.19 million
04/08/2025$4.20$3.86
-8.10%
$4.80$3.7723,351 shs$32.19 million
04/07/2025$4.52$4.20
-7.08%
$4.67$4.1527,252 shs$35.02 million
04/04/2025$4.79$4.52
-5.64%
$4.86$4.1548,687 shs$37.69 million
04/03/2025$5.31$4.79
-9.79%
$5.10$4.7614,995 shs$39.94 million
04/02/2025$5.20$5.31
+2.12%
$5.38$5.007,896 shs$43.27 million
04/01/2025$5.20$5.20$5.84$5.2034,036 shs$42.37 million

This page (NASDAQ:IPWR) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners