IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	203.97	207.23	203.78	206.14	206.14	1.42%	2,448,946
Nov 20, 2025	207.60	208.18	203.15	203.26	203.26	-1.24%	2,886,897
Nov 19, 2025	206.18	206.99	205.01	205.81	205.81	-0.34%	2,742,434
Nov 18, 2025	206.50	207.64	205.44	206.51	206.51	-0.42%	21,719,156
Nov 17, 2025	209.18	209.61	206.67	207.38	207.38	-1.06%	1,699,415
Nov 14, 2025	209.07	210.72	208.41	209.61	209.61	-0.21%	1,444,439
Nov 13, 2025	211.78	212.38	209.82	210.05	210.05	-0.95%	1,512,853
Nov 12, 2025	211.47	212.54	211.47	212.07	212.07	0.41%	590,143
Nov 11, 2025	209.55	211.40	209.55	211.21	211.21	0.88%	598,453
Nov 10, 2025	208.57	209.65	207.82	209.37	209.37	0.71%	562,085
Nov 7, 2025	206.78	207.97	206.02	207.90	207.90	0.44%	805,837
Nov 6, 2025	207.88	208.41	206.78	206.99	206.99	-0.68%	640,288
Nov 5, 2025	207.45	208.90	207.38	208.40	208.40	0.26%	489,334
Nov 4, 2025	207.14	208.22	206.89	207.86	207.86	-0.31%	526,849
Nov 3, 2025	209.36	209.36	207.04	208.50	208.50	-0.14%	539,229
Oct 31, 2025	209.14	209.55	208.02	208.79	208.79	0.22%	540,050
Oct 30, 2025	208.42	209.89	208.25	208.33	208.33	-0.54%	574,296
Oct 29, 2025	210.69	210.69	208.47	209.47	209.47	-0.57%	764,503
Oct 28, 2025	211.83	211.83	210.62	210.67	210.67	-0.35%	1,493,486
Oct 27, 2025	210.93	211.56	210.67	211.41	211.41	0.74%	355,135
Oct 24, 2025	210.21	210.37	209.74	209.86	209.86	0.52%	475,775
Oct 23, 2025	208.46	209.04	207.96	208.77	208.77	0.37%	500,852
Oct 22, 2025	208.90	208.90	207.18	208.00	208.00	-0.47%	688,255
Oct 21, 2025	208.68	209.57	208.62	208.99	208.99	0.27%	517,091
Oct 20, 2025	206.90	208.72	206.90	208.42	208.42	1.17%	590,841
Oct 17, 2025	204.86	206.41	204.56	206.01	206.01	0.69%	716,434
Oct 16, 2025	206.62	206.92	203.92	204.59	204.59	-0.92%	870,193
Oct 15, 2025	206.46	207.70	204.70	206.49	206.49	0.41%	609,789
Oct 14, 2025	203.12	206.49	202.86	205.64	205.64	0.65%	822,122
Oct 13, 2025	204.00	204.93	203.49	204.31	204.31	0.88%	462,410
Oct 10, 2025	207.42	207.79	202.45	202.52	202.52	-2.21%	570,347
Oct 9, 2025	208.57	208.67	206.67	207.10	207.10	-0.66%	449,054
Oct 8, 2025	208.19	208.80	207.50	208.47	208.47	0.28%	475,217
Oct 7, 2025	208.72	208.98	207.42	207.89	207.89	-0.21%	462,917
Oct 6, 2025	209.12	209.12	208.03	208.32	208.32	0.23%	467,717
Oct 3, 2025	207.24	208.86	207.24	207.84	207.84	0.39%	507,195
Oct 2, 2025	206.77	207.36	206.33	207.03	207.03	-	532,086
Oct 1, 2025	205.96	207.24	205.96	207.03	207.03	0.25%	548,916
Sep 30, 2025	205.53	206.62	205.09	206.51	206.51	0.34%	576,136
Sep 29, 2025	205.87	205.90	205.15	205.80	205.80	0.16%	400,754
Sep 26, 2025	204.47	205.61	204.47	205.47	205.47	0.77%	524,787
Sep 25, 2025	204.42	204.46	203.15	203.91	203.91	-0.38%	500,112
Sep 24, 2025	205.31	205.54	204.47	204.68	204.68	-0.19%	506,815
Sep 23, 2025	205.06	206.16	204.79	205.06	205.06	0.04%	1,289,472
Sep 22, 2025	204.28	205.24	204.13	204.98	204.98	0.19%	476,143
Sep 19, 2025	204.77	204.98	203.80	204.59	204.59	0.19%	584,787
Sep 18, 2025	204.08	204.74	203.50	204.20	204.20	0.34%	942,427
Sep 17, 2025	203.28	204.92	202.52	203.51	203.51	0.30%	730,869
Sep 16, 2025	203.16	203.66	202.74	202.91	202.91	-0.50%	1,717,283
Sep 15, 2025	204.29	204.57	203.61	203.92	203.05	-0.01%	521,111