Inspire Veterinary Partne... (IVP)
1.44
-0.02 (-1.37%)
At close: Apr 15, 2025, 3:59 PM
1.35
-6.25%
After-hours: Apr 15, 2025, 07:24 PM EDT
Inspire Veterinary Partners Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.47 | 1.48 | 1.50 | 1.51 | 1.43 | 1.44 | 1.46 | 1.47 | 0.69% | 25,116 |
| Apr 11, 2025 | 1.44 | 1.44 | 1.48 | 1.48 | 1.39 | 1.39 | 1.45 | 1.45 | -1.36% | 34,527 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.63 | 1.63 | 1.43 | 1.43 | 1.47 | 1.47 | -5.77% | 47,000 |
| Apr 9, 2025 | 1.51 | 1.51 | 1.56 | 1.56 | 1.45 | 1.45 | 1.56 | 1.56 | 6.85% | 40,800 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.61 | 1.61 | 1.45 | 1.45 | 1.46 | 1.46 | 0.00% | 17,030 |
| Apr 7, 2025 | 1.45 | 1.45 | 1.51 | 1.51 | 1.44 | 1.44 | 1.46 | 1.46 | -7.59% | 50,210 |
| Apr 4, 2025 | 1.61 | 1.61 | 1.71 | 1.71 | 1.52 | 1.52 | 1.58 | 1.58 | -3.66% | 60,671 |
| Apr 3, 2025 | 1.69 | 1.69 | 1.77 | 1.77 | 1.63 | 1.63 | 1.64 | 1.64 | -5.75% | 24,934 |
| Apr 2, 2025 | 1.67 | 1.67 | 1.78 | 1.78 | 1.67 | 1.67 | 1.74 | 1.74 | 2.35% | 35,125 |
| Apr 1, 2025 | 1.63 | 1.63 | 1.73 | 1.73 | 1.60 | 1.60 | 1.70 | 1.70 | -0.58% | 44,000 |
| Mar 31, 2025 | 1.65 | 1.65 | 1.72 | 1.72 | 1.62 | 1.62 | 1.71 | 1.71 | -0.58% | 47,232 |
| Mar 28, 2025 | 1.71 | 1.71 | 1.76 | 1.76 | 1.66 | 1.66 | 1.72 | 1.72 | 0.58% | 25,200 |
| Mar 27, 2025 | 1.68 | 1.68 | 1.72 | 1.72 | 1.66 | 1.66 | 1.71 | 1.71 | 0.00% | 21,506 |
| Mar 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.66 | 1.66 | 1.71 | 1.71 | -2.84% | 51,089 |
| Mar 25, 2025 | 1.68 | 1.68 | 1.78 | 1.78 | 1.67 | 1.67 | 1.76 | 1.76 | -3.83% | 147,700 |
| Mar 24, 2025 | 1.78 | 1.78 | 1.85 | 1.85 | 1.77 | 1.77 | 1.83 | 1.83 | 3.39% | 35,100 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.92 | 1.92 | 1.70 | 1.70 | 1.77 | 1.77 | -6.84% | 105,800 |
| Mar 20, 2025 | 1.86 | 1.86 | 1.95 | 1.95 | 1.86 | 1.86 | 1.90 | 1.90 | 1.06% | 35,143 |
| Mar 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.87 | 1.87 | 1.88 | 1.88 | -6.00% | 125,029 |
| Mar 18, 2025 | 2.15 | 2.15 | 2.16 | 2.16 | 1.94 | 1.94 | 2.00 | 2.00 | -0.50% | 394,802 |
| Mar 17, 2025 | 1.96 | 1.96 | 2.11 | 2.11 | 1.90 | 1.90 | 2.01 | 2.01 | 8.06% | 654,400 |
| Mar 14, 2025 | 1.81 | 1.81 | 1.88 | 1.88 | 1.79 | 1.79 | 1.86 | 1.86 | 4.49% | 18,500 |
| Mar 13, 2025 | 1.91 | 1.91 | 1.98 | 1.98 | 1.78 | 1.78 | 1.78 | 1.78 | -7.77% | 28,200 |
| Mar 12, 2025 | 1.84 | 1.84 | 1.94 | 1.94 | 1.83 | 1.83 | 1.93 | 1.93 | 5.46% | 12,300 |
| Mar 11, 2025 | 1.91 | 1.91 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | 1.83 | -6.63% | 36,437 |
| Mar 10, 2025 | 1.97 | 1.97 | 1.98 | 1.98 | 1.92 | 1.92 | 1.96 | 1.96 | -0.51% | 20,308 |
| Mar 7, 2025 | 1.88 | 1.88 | 2.00 | 2.00 | 1.88 | 1.88 | 1.97 | 1.97 | 1.03% | 27,700 |
| Mar 6, 2025 | 1.93 | 1.93 | 2.00 | 2.00 | 1.93 | 1.93 | 1.95 | 1.95 | -2.01% | 21,164 |
| Mar 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.90 | 1.90 | 1.99 | 1.99 | 2.58% | 32,712 |
| Mar 4, 2025 | 1.95 | 1.95 | 2.02 | 2.02 | 1.88 | 1.88 | 1.94 | 1.94 | -3.00% | 75,900 |
| Mar 3, 2025 | 2.04 | 2.04 | 2.14 | 2.14 | 1.99 | 1.99 | 2.00 | 2.00 | -1.48% | 56,604 |
| Feb 28, 2025 | 2.06 | 2.06 | 2.11 | 2.11 | 2.02 | 2.02 | 2.03 | 2.03 | -3.79% | 63,521 |
| Feb 27, 2025 | 2.07 | 2.07 | 2.14 | 2.14 | 2.05 | 2.05 | 2.11 | 2.11 | 0.96% | 55,300 |
| Feb 26, 2025 | 2.02 | 2.02 | 2.13 | 2.13 | 2.02 | 2.02 | 2.09 | 2.09 | 2.45% | 32,405 |
| Feb 25, 2025 | 2.05 | 2.05 | 2.12 | 2.12 | 2.01 | 2.01 | 2.04 | 2.04 | -2.86% | 37,775 |
| Feb 24, 2025 | 2.05 | 2.05 | 2.15 | 2.15 | 1.97 | 1.97 | 2.10 | 2.10 | 0.96% | 44,178 |
| Feb 21, 2025 | 2.06 | 2.06 | 2.13 | 2.13 | 2.05 | 2.05 | 2.08 | 2.08 | 0.48% | 51,782 |
| Feb 20, 2025 | 2.05 | 2.05 | 2.20 | 2.20 | 2.05 | 2.05 | 2.07 | 2.07 | -2.36% | 57,943 |
| Feb 19, 2025 | 2.09 | 2.09 | 2.18 | 2.18 | 2.08 | 2.08 | 2.12 | 2.12 | 1.92% | 65,019 |
| Feb 18, 2025 | 2.08 | 2.08 | 2.17 | 2.17 | 2.05 | 2.05 | 2.08 | 2.08 | 1.46% | 68,124 |
| Feb 14, 2025 | 2.17 | 2.17 | 2.24 | 2.24 | 2.03 | 2.03 | 2.05 | 2.05 | -6.82% | 104,511 |
| Feb 13, 2025 | 2.17 | 2.17 | 2.25 | 2.25 | 2.14 | 2.14 | 2.20 | 2.20 | 1.38% | 83,468 |
| Feb 12, 2025 | 2.06 | 2.06 | 2.24 | 2.24 | 2.00 | 2.00 | 2.17 | 2.17 | 5.34% | 95,933 |
| Feb 11, 2025 | 2.10 | 2.10 | 2.12 | 2.12 | 2.02 | 2.02 | 2.06 | 2.06 | -0.96% | 95,206 |
| Feb 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.01 | 2.01 | 2.08 | 2.08 | -6.31% | 78,332 |
| Feb 7, 2025 | 2.17 | 2.17 | 2.29 | 2.29 | 2.17 | 2.17 | 2.22 | 2.22 | 2.30% | 57,607 |
| Feb 6, 2025 | 2.35 | 2.35 | 2.40 | 2.40 | 2.14 | 2.14 | 2.17 | 2.17 | -8.82% | 103,700 |
| Feb 5, 2025 | 2.37 | 2.37 | 2.67 | 2.67 | 2.27 | 2.27 | 2.38 | 2.38 | -1.65% | 471,386 |
| Feb 4, 2025 | 2.30 | 2.30 | 2.61 | 2.61 | 2.26 | 2.26 | 2.42 | 2.42 | 2.11% | 258,495 |
| Feb 3, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.26 | 2.26 | 2.37 | 2.37 | -5.58% | 56,117 |