(IVE)
AMEX: IVE
· Real-Time Price · USD
185.92
1.98 (1.08%)
At close: May 02, 2025, 3:59 PM
182.54
-1.82%
After-hours: May 02, 2025, 05:31 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 185.63 | n/a | 186.31 | n/a | 184.75 | n/a | 185.83 | n/a | n/a | 638,495 |
| May 1, 2025 | 184.33 | n/a | 185.41 | n/a | 183.50 | n/a | 183.94 | n/a | -1.02% | 585,726 |
| Apr 30, 2025 | 182.13 | 182.13 | 184.17 | 184.17 | 180.00 | 180.00 | 183.43 | 183.43 | -0.28% | 540,400 |
| Apr 29, 2025 | 181.81 | 181.81 | 183.81 | 183.81 | 181.68 | 181.68 | 183.32 | 183.32 | -0.06% | 611,000 |
| Apr 28, 2025 | 182.37 | 182.37 | 183.10 | 183.10 | 180.92 | 180.92 | 182.50 | 182.50 | -0.45% | 340,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.