IVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 197.66 | 198.33 | 194.21 | 195.36 | -1.84 | -0.93% | 1,170,059 |
| Feb 28, 2025 | 195.21 | 197.34 | 194.03 | 197.20 | 2.62 | 1.35% | 1,659,625 |
| Feb 27, 2025 | 195.80 | 196.93 | 194.47 | 194.58 | -0.91 | -0.47% | 12,352,028 |
| Feb 26, 2025 | 196.84 | 197.11 | 195.11 | 195.49 | -1.40 | -0.71% | 380,900 |
| Feb 25, 2025 | 196.87 | 197.50 | 195.93 | 196.89 | 0.24 | 0.12% | 361,423 |
| Feb 24, 2025 | 196.82 | 197.54 | 196.36 | 196.65 | 0.26 | 0.13% | 386,929 |
| Feb 21, 2025 | 198.15 | 198.16 | 196.33 | 196.39 | -2.08 | -1.05% | 333,143 |
| Feb 20, 2025 | 198.21 | 198.58 | 197.58 | 198.47 | -0.11 | -0.06% | 329,900 |
| Feb 19, 2025 | 197.36 | 198.68 | 197.20 | 198.58 | 0.84 | 0.42% | 368,424 |
| Feb 18, 2025 | 196.71 | 197.74 | 196.41 | 197.74 | 1.12 | 0.57% | 752,900 |
| Feb 14, 2025 | 197.20 | 197.85 | 196.58 | 196.62 | -0.42 | -0.21% | 982,207 |
| Feb 13, 2025 | 196.00 | 197.17 | 195.43 | 197.04 | 1.46 | 0.75% | 372,039 |
| Feb 12, 2025 | 194.69 | 195.85 | 194.46 | 195.58 | -0.65 | -0.33% | 470,821 |
| Feb 11, 2025 | 194.86 | 196.30 | 194.86 | 196.23 | 0.93 | 0.48% | 377,006 |
| Feb 10, 2025 | 195.38 | 195.44 | 194.53 | 195.30 | 0.68 | 0.35% | 385,800 |
| Feb 7, 2025 | 196.30 | 196.47 | 194.35 | 194.62 | -1.63 | -0.83% | 461,037 |
| Feb 6, 2025 | 196.80 | 197.00 | 195.46 | 196.25 | -0.22 | -0.11% | 433,118 |
| Feb 5, 2025 | 195.49 | 196.50 | 194.66 | 196.47 | 0.72 | 0.37% | 381,340 |
| Feb 4, 2025 | 194.52 | 196.01 | 194.42 | 195.75 | 0.50 | 0.26% | 471,500 |
| Feb 3, 2025 | 194.04 | 195.99 | 193.19 | 195.25 | -0.92 | -0.47% | 645,864 |
| Jan 31, 2025 | 198.09 | 198.25 | 196.05 | 196.17 | -1.24 | -0.63% | 407,600 |
| Jan 30, 2025 | 197.14 | 198.04 | 196.46 | 197.41 | 0.26 | 0.13% | 658,311 |
| Jan 29, 2025 | 197.42 | 198.14 | 196.73 | 197.15 | -0.38 | -0.19% | 400,300 |
| Jan 28, 2025 | 197.85 | 198.58 | 197.33 | 197.53 | -0.59 | -0.30% | 768,733 |
| Jan 27, 2025 | 195.35 | 198.14 | 195.35 | 198.12 | 1.97 | 1.00% | 1,031,141 |
| Jan 24, 2025 | 196.39 | 196.70 | 195.93 | 196.15 | -0.37 | -0.19% | 372,102 |
| Jan 23, 2025 | 195.58 | 196.56 | 195.30 | 196.52 | 1.11 | 0.57% | 707,319 |
| Jan 22, 2025 | 195.54 | 195.82 | 195.10 | 195.41 | -0.25 | -0.13% | 491,923 |
| Jan 21, 2025 | 194.42 | 195.66 | 194.42 | 195.66 | 1.57 | 0.81% | 1,109,600 |
| Jan 17, 2025 | 194.13 | 194.62 | 193.80 | 194.09 | 1.27 | 0.66% | 359,200 |
| Jan 16, 2025 | 192.56 | 193.07 | 191.98 | 192.82 | 0.12 | 0.06% | 912,300 |
| Jan 15, 2025 | 192.63 | 193.21 | 192.05 | 192.70 | 2.40 | 1.26% | 401,100 |
| Jan 14, 2025 | 190.12 | 190.49 | 188.95 | 190.30 | 0.88 | 0.46% | 491,000 |
| Jan 13, 2025 | 187.66 | 189.57 | 187.50 | 189.42 | 1.25 | 0.66% | 543,313 |
| Jan 10, 2025 | 190.21 | 190.21 | 187.88 | 188.17 | -2.98 | -1.56% | 737,953 |
| Jan 8, 2025 | 190.74 | 191.25 | 189.77 | 191.15 | 0.14 | 0.07% | 579,800 |
| Jan 7, 2025 | 192.10 | 192.83 | 190.47 | 191.01 | -0.50 | -0.26% | 925,665 |
| Jan 6, 2025 | 192.21 | 193.38 | 191.23 | 191.51 | 0.06 | 0.03% | 638,433 |
| Jan 3, 2025 | 190.73 | 191.70 | 190.07 | 191.45 | 1.49 | 0.78% | 898,103 |
| Jan 2, 2025 | 191.81 | 192.18 | 189.11 | 189.96 | -0.92 | -0.48% | 2,685,152 |
| Dec 31, 2024 | 191.27 | 191.73 | 190.16 | 190.88 | 0.25 | 0.13% | 526,500 |
| Dec 30, 2024 | 191.20 | 191.40 | 189.56 | 190.63 | -2.14 | -1.11% | 513,000 |
| Dec 27, 2024 | 193.12 | 193.86 | 191.80 | 192.77 | -1.22 | -0.63% | 617,000 |
| Dec 26, 2024 | 193.18 | 194.25 | 193.15 | 193.99 | 0.23 | 0.12% | 377,300 |
| Dec 24, 2024 | 192.34 | 193.79 | 192.08 | 193.76 | 1.54 | 0.80% | 508,017 |
| Dec 23, 2024 | 191.43 | 192.38 | 190.61 | 192.22 | 0.51 | 0.27% | 828,121 |
| Dec 20, 2024 | 189.28 | 192.89 | 189.13 | 191.71 | 2.21 | 1.17% | 1,031,834 |
| Dec 19, 2024 | 191.00 | 191.84 | 189.41 | 189.50 | -0.67 | -0.35% | 1,110,356 |
| Dec 18, 2024 | 194.94 | 195.36 | 189.99 | 190.17 | -4.60 | -2.36% | 771,803 |
| Dec 17, 2024 | 195.12 | 195.52 | 194.38 | 194.77 | -2.13 | -1.08% | 592,981 |