Inspire Veterinary Partne... (IVP)
2.90
-0.18 (-5.84%)
At close: Jan 29, 2025, 3:41 PM
2.90
0.00%
After-hours Jan 29, 2025, 03:41 PM EST
IVP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.15 | 3.17 | 2.86 | 3.08 | -0.02 | -0.65% | 146,142 |
| Jan 27, 2025 | 3.00 | 3.32 | 2.82 | 3.10 | 0.15 | 5.08% | 363,452 |
| Jan 24, 2025 | 3.00 | 3.03 | 2.81 | 2.95 | -0.19 | -6.05% | 130,433 |
| Jan 23, 2025 | 3.13 | 3.41 | 3.00 | 3.14 | -0.70 | -18.23% | 4,879,500 |
| Jan 22, 2025 | 3.75 | 4.00 | 3.63 | 3.84 | 0.04 | 1.05% | 1,474,000 |
| Jan 21, 2025 | 4.12 | 4.12 | 3.73 | 3.80 | -0.18 | -4.52% | 1,605,200 |
| Jan 17, 2025 | 3.93 | 4.06 | 3.86 | 3.98 | 0.05 | 1.27% | 1,384,000 |
| Jan 16, 2025 | 3.79 | 3.99 | 3.75 | 3.93 | 0.08 | 2.08% | 1,847,000 |
| Jan 15, 2025 | 3.98 | 4.12 | 3.50 | 3.85 | -0.09 | -2.28% | 1,845,100 |
| Jan 14, 2025 | 3.90 | 4.25 | 3.78 | 3.94 | 0.07 | 1.81% | 2,040,800 |
| Jan 13, 2025 | 4.00 | 4.08 | 3.79 | 3.87 | -0.35 | -8.29% | 1,900,800 |
| Jan 10, 2025 | 3.99 | 4.35 | 3.80 | 4.22 | -0.19 | -4.31% | 5,060,200 |
| Jan 8, 2025 | 4.58 | 4.58 | 4.30 | 4.41 | -0.29 | -6.17% | 3,333,900 |
| Jan 7, 2025 | 4.66 | 4.83 | 4.51 | 4.70 | -0.06 | -1.26% | 3,616,500 |
| Jan 6, 2025 | 5.00 | 5.00 | 4.53 | 4.76 | -0.51 | -9.68% | 8,515,300 |
| Jan 3, 2025 | 5.43 | 5.86 | 5.11 | 5.27 | 0.11 | 2.13% | 31,601,300 |
| Jan 2, 2025 | 4.98 | 5.96 | 4.69 | 5.16 | 0.37 | 7.72% | 39,668,700 |
| Dec 31, 2024 | 4.82 | 5.62 | 4.76 | 4.79 | -0.08 | -1.64% | 2,924,400 |
| Dec 30, 2024 | 4.83 | 4.97 | 4.61 | 4.87 | 0.04 | 0.83% | 1,763,800 |
| Dec 27, 2024 | 4.60 | 4.86 | 4.60 | 4.83 | 0.18 | 3.87% | 1,281,600 |
| Dec 26, 2024 | 4.50 | 4.74 | 4.39 | 4.65 | 0.26 | 5.92% | 1,125,800 |
| Dec 24, 2024 | 4.52 | 4.62 | 4.30 | 4.39 | -0.19 | -4.15% | 635,300 |
| Dec 23, 2024 | 4.68 | 4.70 | 4.21 | 4.58 | -0.11 | -2.35% | 1,912,200 |
| Dec 20, 2024 | 4.70 | 5.09 | 4.63 | 4.69 | 0.01 | 0.21% | 1,159,300 |
| Dec 19, 2024 | 4.79 | 5.40 | 4.55 | 4.68 | -0.12 | -2.50% | 2,112,800 |
| Dec 18, 2024 | 5.07 | 5.14 | 4.76 | 4.80 | -0.23 | -4.57% | 895,700 |
| Dec 17, 2024 | 4.89 | 5.45 | 4.75 | 5.03 | 0.19 | 3.93% | 2,519,700 |
| Dec 16, 2024 | 5.20 | 5.20 | 4.47 | 4.84 | 0.37 | 8.28% | 2,082,500 |
| Dec 13, 2024 | 4.88 | 4.88 | 4.47 | 4.47 | -0.41 | -8.40% | 1,438,400 |
| Dec 12, 2024 | 5.13 | 5.13 | 4.55 | 4.88 | -0.32 | -6.15% | 1,660,400 |
| Dec 11, 2024 | 5.26 | 5.26 | 5.07 | 5.20 | 0.01 | 0.19% | 789,200 |
| Dec 10, 2024 | 5.46 | 5.47 | 5.15 | 5.19 | -0.31 | -5.64% | 821,600 |
| Dec 9, 2024 | 5.30 | 5.50 | 5.18 | 5.50 | 0.00 | 0.00% | 941,900 |
| Dec 6, 2024 | 5.38 | 5.50 | 5.10 | 5.50 | 0.08 | 1.48% | 1,284,000 |
| Dec 5, 2024 | 5.51 | 6.31 | 5.27 | 5.42 | 0.06 | 1.12% | 5,901,700 |
| Dec 4, 2024 | 5.30 | 5.45 | 5.05 | 5.36 | 0.08 | 1.52% | 790,400 |
| Dec 3, 2024 | 5.51 | 5.67 | 5.26 | 5.28 | -0.15 | -2.76% | 660,200 |
| Dec 2, 2024 | 5.41 | 6.00 | 5.29 | 5.43 | -0.09 | -1.63% | 1,771,500 |
| Nov 29, 2024 | 5.20 | 5.75 | 5.13 | 5.52 | 0.34 | 6.56% | 1,092,400 |
| Nov 27, 2024 | 5.13 | 5.38 | 5.02 | 5.18 | 0.17 | 3.39% | 707,300 |
| Nov 26, 2024 | 5.25 | 5.37 | 4.90 | 5.01 | -0.27 | -5.11% | 1,008,500 |
| Nov 25, 2024 | 5.64 | 5.64 | 5.25 | 5.28 | -0.10 | -1.86% | 881,400 |
| Nov 22, 2024 | 5.50 | 5.50 | 5.05 | 5.38 | -0.03 | -0.55% | 959,500 |
| Nov 21, 2024 | 5.61 | 5.75 | 5.27 | 5.41 | -0.34 | -5.91% | 1,297,500 |
| Nov 20, 2024 | 5.29 | 5.98 | 5.25 | 5.75 | 0.52 | 9.94% | 2,601,700 |
| Nov 19, 2024 | 5.70 | 5.80 | 4.88 | 5.23 | -0.42 | -7.43% | 2,888,100 |
| Nov 18, 2024 | 5.90 | 5.94 | 5.38 | 5.65 | -0.24 | -4.07% | 1,458,900 |
| Nov 15, 2024 | 6.23 | 6.23 | 5.83 | 5.89 | -0.31 | -5.00% | 1,019,300 |
| Nov 14, 2024 | 6.25 | 6.38 | 6.00 | 6.20 | -0.19 | -2.97% | 1,036,600 |
| Nov 13, 2024 | 6.20 | 6.50 | 5.81 | 6.39 | 0.14 | 2.24% | 1,878,900 |