(IVE)
AMEX: IVE
· Real-Time Price · USD
201.62
-0.42 (-0.21%)
At close: Aug 15, 2025, 3:59 PM
201.64
0.01%
After-hours: Aug 15, 2025, 05:21 PM EDT
IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 201.64 | 202.25 | 201.17 | 202.04 | n/a | -0.09% | 301,875 |
| Aug 13, 2025 | 201.06 | 202.30 | 200.95 | 202.23 | 202.23 | 0.91% | 417,100 |
| Aug 12, 2025 | 198.91 | 200.48 | 198.90 | 200.40 | 200.40 | 1.03% | 292,941 |
| Aug 11, 2025 | 199.02 | 199.37 | 198.04 | 198.36 | 198.36 | -0.21% | 308,200 |
| Aug 8, 2025 | 197.66 | 199.03 | 197.66 | 198.78 | 198.78 | 0.75% | 312,233 |
| Aug 7, 2025 | 197.88 | 198.35 | 196.63 | 197.31 | 197.31 | 0.36% | 548,800 |
| Aug 6, 2025 | 196.45 | 197.21 | 195.99 | 196.60 | 196.60 | 0.27% | 374,533 |
| Aug 5, 2025 | 196.65 | 196.90 | 195.74 | 196.07 | 196.07 | -0.18% | 586,100 |
| Aug 4, 2025 | 195.25 | 196.72 | 195.25 | 196.42 | 196.42 | 1.02% | 378,171 |
| Aug 1, 2025 | 196.13 | 196.13 | 193.91 | 194.44 | 194.44 | -1.29% | 635,237 |
| Jul 31, 2025 | 198.66 | 199.15 | 196.71 | 196.98 | 196.98 | -0.73% | 452,156 |
| Jul 30, 2025 | 199.68 | 199.77 | 197.60 | 198.42 | 198.42 | -0.64% | 358,053 |
| Jul 29, 2025 | 199.98 | 200.06 | 199.23 | 199.70 | 199.70 | 0.02% | 379,300 |
| Jul 28, 2025 | 200.61 | 200.61 | 199.45 | 199.67 | 199.67 | -0.45% | 291,204 |
| Jul 25, 2025 | 200.25 | 200.71 | 199.54 | 200.57 | 200.57 | 0.33% | 263,260 |
| Jul 24, 2025 | 199.95 | 200.77 | 199.84 | 199.92 | 199.92 | -0.12% | 315,618 |
| Jul 23, 2025 | 199.52 | 200.29 | 199.04 | 200.17 | 200.17 | 0.65% | 1,348,749 |
| Jul 22, 2025 | 197.37 | 199.05 | 197.36 | 198.88 | 198.88 | 0.79% | 453,600 |
| Jul 21, 2025 | 197.57 | 198.40 | 197.24 | 197.33 | 197.33 | -0.01% | 427,800 |
| Jul 18, 2025 | 198.18 | 198.18 | 196.87 | 197.34 | 197.34 | -0.13% | 514,010 |