IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	220.53	221.31	218.80	220.19	220.19	-0.05%	1,369,793
Feb 13, 2026	218.97	221.37	218.70	220.29	220.29	0.60%	1,140,344
Feb 12, 2026	222.47	223.06	218.78	218.98	218.98	-1.36%	878,583
Feb 11, 2026	222.28	222.58	221.44	222.01	222.01	0.21%	1,303,343
Feb 10, 2026	221.50	222.46	221.48	221.54	221.54	-0.02%	679,611
Feb 9, 2026	221.44	221.91	220.31	221.59	221.59	-0.22%	494,493
Feb 6, 2026	219.61	222.31	219.61	222.07	222.07	1.40%	582,582
Feb 5, 2026	220.32	220.64	218.76	219.01	219.01	-0.91%	783,229
Feb 4, 2026	219.57	221.70	219.57	221.03	221.03	0.96%	913,381
Feb 3, 2026	218.44	220.04	217.61	218.93	218.93	-0.05%	717,166
Feb 2, 2026	216.91	219.22	216.66	219.04	219.04	0.83%	689,152
Jan 30, 2026	216.21	217.59	215.13	217.24	217.24	0.26%	821,112
Jan 29, 2026	217.11	217.83	215.56	216.68	216.68	0.15%	1,934,928
Jan 28, 2026	216.76	217.41	215.86	216.35	216.35	-0.18%	650,813
Jan 27, 2026	216.68	217.03	216.33	216.74	216.74	-0.18%	767,449
Jan 26, 2026	217.00	217.48	216.86	217.14	217.14	0.37%	630,048
Jan 23, 2026	216.74	216.74	215.67	216.35	216.35	-0.38%	521,833
Jan 22, 2026	217.16	218.04	216.87	217.17	217.17	0.25%	686,487
Jan 21, 2026	214.71	217.34	214.64	216.62	216.62	1.37%	1,238,605
Jan 20, 2026	215.07	215.76	213.42	213.69	213.69	-1.64%	1,020,953
Jan 16, 2026	217.65	217.94	216.99	217.26	217.26	-0.23%	792,403
Jan 15, 2026	217.77	218.44	217.29	217.77	217.77	0.18%	1,138,692
Jan 14, 2026	216.37	217.40	216.24	217.38	217.38	0.28%	608,313
Jan 13, 2026	217.39	217.57	216.08	216.77	216.77	-0.21%	1,884,758
Jan 12, 2026	216.68	217.41	215.98	217.23	217.23	-0.08%	858,099
Jan 9, 2026	216.41	217.69	216.14	217.40	217.40	0.56%	1,567,802
Jan 8, 2026	213.72	216.55	213.69	216.20	216.20	0.95%	712,559
Jan 7, 2026	216.56	216.85	214.17	214.17	214.17	-0.98%	1,238,812
Jan 6, 2026	214.58	216.65	214.48	216.29	216.29	0.70%	955,967
Jan 5, 2026	213.22	215.35	213.12	214.78	214.78	0.94%	1,062,969
Jan 2, 2026	212.48	213.12	211.56	212.77	212.77	0.33%	1,222,746
Dec 31, 2025	213.49	213.49	212.00	212.07	212.07	-0.70%	511,335
Dec 30, 2025	213.79	213.96	213.40	213.56	213.56	-0.11%	468,194
Dec 29, 2025	213.95	214.38	213.53	213.79	213.79	-0.19%	562,568
Dec 26, 2025	214.01	214.40	213.66	214.19	214.19	-0.02%	440,703
Dec 24, 2025	213.22	214.58	213.22	214.23	214.23	0.45%	353,303
Dec 23, 2025	213.07	213.37	212.86	213.28	213.28	0.05%	518,046
Dec 22, 2025	212.46	213.50	212.37	213.17	213.17	0.51%	607,807
Dec 19, 2025	211.41	212.70	211.41	212.09	212.09	0.41%	724,226
Dec 18, 2025	211.88	212.67	210.75	211.23	211.23	0.25%	1,293,780
Dec 17, 2025	211.44	212.25	210.51	210.71	210.71	-0.15%	822,229
Dec 16, 2025	212.34	212.57	210.37	211.03	211.03	-1.24%	859,658
Dec 15, 2025	214.53	214.64	213.06	213.67	212.68	0.01%	650,835
Dec 12, 2025	214.69	214.90	213.09	213.65	212.66	-0.38%	1,094,758
Dec 11, 2025	213.02	214.55	212.99	214.47	213.47	0.60%	825,181
Dec 10, 2025	210.97	213.54	210.73	213.20	212.21	0.99%	1,565,138
Dec 9, 2025	211.42	212.23	210.96	211.10	210.12	-0.10%	843,271
Dec 8, 2025	212.23	212.23	211.00	211.32	210.34	-0.30%	845,749
Dec 5, 2025	212.17	212.99	211.84	211.96	210.97	-0.10%	785,533
Dec 4, 2025	212.41	212.76	211.21	212.17	211.18	-0.16%	633,186