Dan IVES Wedbush AI Revol... (IVES)
AMEX: IVES
· Real-Time Price · USD
32.62
0.50 (1.56%)
At close: Oct 01, 2025, 3:51 PM
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.11 | 32.17 | 31.79 | 32.12 | n/a | 0.09% | 757,771 |
| Sep 29, 2025 | 32.12 | 32.30 | 32.02 | 32.09 | n/a | 0.94% | 826,800 |
| Sep 26, 2025 | 31.84 | 31.98 | 31.43 | 31.79 | 31.79 | 0.09% | 754,700 |
| Sep 25, 2025 | 31.68 | 31.99 | 31.24 | 31.76 | 31.76 | -1.37% | 947,500 |
| Sep 24, 2025 | 32.51 | 32.54 | 31.98 | 32.20 | 32.20 | -0.25% | 848,635 |
| Sep 23, 2025 | 32.69 | 32.69 | 32.03 | 32.28 | 32.28 | -0.89% | 1,262,000 |
| Sep 22, 2025 | 32.12 | 32.66 | 32.08 | 32.57 | 32.57 | 1.21% | 1,619,400 |
| Sep 19, 2025 | 31.86 | 32.21 | 31.78 | 32.18 | 32.18 | 1.51% | 1,201,712 |
| Sep 18, 2025 | 31.48 | 31.81 | 31.35 | 31.70 | 31.70 | 1.15% | 1,066,836 |
| Sep 17, 2025 | 31.41 | 31.47 | 30.88 | 31.34 | 31.34 | 0.03% | 741,100 |
| Sep 16, 2025 | 31.42 | 31.42 | 31.15 | 31.33 | 31.33 | 0.26% | 729,600 |
| Sep 15, 2025 | 31.03 | 31.25 | 30.97 | 31.25 | 31.25 | 1.82% | 1,458,300 |
| Sep 12, 2025 | 30.72 | 30.75 | 30.54 | 30.69 | 30.69 | 0.46% | 812,331 |
| Sep 11, 2025 | 30.58 | 30.72 | 30.43 | 30.55 | 30.55 | 0.69% | 973,754 |
| Sep 10, 2025 | 30.52 | 30.69 | 30.18 | 30.34 | 30.34 | 2.33% | 1,435,600 |
| Sep 9, 2025 | 29.48 | 29.66 | 29.32 | 29.65 | 29.65 | 0.99% | 744,226 |
| Sep 8, 2025 | 29.15 | 29.39 | 29.15 | 29.36 | 29.36 | 1.63% | 765,700 |
| Sep 5, 2025 | 28.98 | 28.98 | 28.43 | 28.89 | 28.89 | 1.44% | 464,502 |
| Sep 4, 2025 | 28.28 | 28.49 | 28.03 | 28.48 | 28.48 | 0.46% | 380,400 |
| Sep 3, 2025 | 28.43 | 28.46 | 28.16 | 28.35 | 28.35 | 0.60% | 664,402 |
Page 1 of 5