IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	211.32	212.74	211.32	212.51	211.52	0.51%	888,528
Dec 2, 2025	211.57	211.90	210.82	211.43	210.45	0.06%	937,808
Dec 1, 2025	211.29	212.35	211.18	211.31	210.33	-0.52%	769,365
Nov 28, 2025	211.15	212.42	211.07	212.42	211.43	0.78%	313,374
Nov 26, 2025	209.78	211.53	209.77	210.77	209.79	0.70%	639,957
Nov 25, 2025	207.40	209.62	207.07	209.30	208.33	1.05%	1,144,296
Nov 24, 2025	206.51	207.60	205.79	207.13	206.17	0.48%	1,423,374
Nov 21, 2025	203.97	207.23	203.78	206.14	205.18	1.42%	2,450,608
Nov 20, 2025	207.60	208.18	203.15	203.26	202.31	-1.24%	2,886,897
Nov 19, 2025	206.18	206.99	205.01	205.81	204.85	-0.34%	2,742,434
Nov 18, 2025	206.50	207.64	205.44	206.51	205.55	-0.42%	21,719,156
Nov 17, 2025	209.18	209.61	206.67	207.38	206.41	-1.06%	1,699,415
Nov 14, 2025	209.07	210.72	208.41	209.61	208.63	-0.21%	1,444,439