IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	209.66	209.76	207.10	207.57	207.57	-1.22%	982,939
Mar 26, 2026	210.47	212.23	210.00	210.13	210.13	-0.53%	807,048
Mar 25, 2026	211.72	212.41	210.25	211.26	211.26	0.49%	730,058
Mar 24, 2026	208.46	211.48	208.35	210.24	210.24	0.26%	1,008,801
Mar 23, 2026	210.54	211.66	209.34	209.70	209.70	0.95%	1,186,309
Mar 20, 2026	209.61	209.95	207.03	207.73	207.73	-0.95%	1,363,466
Mar 19, 2026	209.10	210.81	208.57	209.72	209.72	-0.10%	1,219,461
Mar 18, 2026	212.35	212.59	209.89	209.93	209.93	-1.54%	792,592
Mar 17, 2026	213.60	214.47	213.14	213.21	213.21	-0.05%	657,419
Mar 16, 2026	213.25	214.11	212.77	213.31	212.53	0.76%	1,091,502
Mar 13, 2026	213.11	213.92	211.48	211.71	210.93	-0.09%	1,805,460
Mar 12, 2026	213.23	213.89	211.89	211.91	211.13	-1.33%	9,959,890
Mar 11, 2026	215.37	215.63	213.96	214.76	213.97	-0.29%	622,963
Mar 10, 2026	215.97	217.53	214.78	215.39	214.60	-0.46%	1,523,732
Mar 9, 2026	214.42	216.95	212.29	216.39	215.59	0.07%	1,747,801
Mar 6, 2026	216.43	216.69	214.40	216.24	215.44	-1.02%	2,023,793
Mar 5, 2026	219.37	220.07	217.21	218.46	217.66	-1.04%	2,232,178
Mar 4, 2026	220.35	221.17	219.07	220.76	219.95	0.35%	3,628,141
Mar 3, 2026	218.87	220.84	216.80	219.98	219.17	-0.84%	2,571,738
Mar 2, 2026	220.70	222.59	220.24	221.85	221.03	-0.11%	1,370,339
Feb 27, 2026	220.99	222.33	220.32	222.09	221.27	0.07%	1,053,179
Feb 26, 2026	221.90	222.69	220.78	221.94	221.12	0.16%	932,478
Feb 25, 2026	221.58	221.72	220.32	221.58	220.77	0.23%	561,651
Feb 24, 2026	219.36	221.40	219.35	221.07	220.26	0.75%	897,841
Feb 23, 2026	220.35	221.24	218.68	219.42	218.61	-0.80%	725,215
Feb 20, 2026	219.63	221.23	219.23	221.19	220.38	0.42%	1,219,734
Feb 19, 2026	220.53	221.11	219.43	220.27	219.46	-0.33%	868,950
Feb 18, 2026	220.57	221.57	220.23	221.01	220.20	0.37%	702,478
Feb 17, 2026	220.53	221.31	218.80	220.19	219.38	-0.05%	1,369,796
Feb 13, 2026	218.97	221.37	218.70	220.29	219.48	0.60%	1,140,349
Feb 12, 2026	222.47	223.06	218.78	218.98	218.17	-1.36%	878,704
Feb 11, 2026	222.28	222.58	221.44	222.01	221.19	0.21%	1,303,405
Feb 10, 2026	221.50	222.46	221.48	221.54	220.73	-0.02%	679,615
Feb 9, 2026	221.44	221.91	220.31	221.59	220.78	-0.22%	494,621
Feb 6, 2026	219.61	222.31	219.61	222.07	221.25	1.40%	582,607
Feb 5, 2026	220.32	220.64	218.76	219.01	218.20	-0.91%	783,329
Feb 4, 2026	219.57	221.70	219.57	221.03	220.22	0.96%	913,577
Feb 3, 2026	218.44	220.04	217.61	218.93	218.13	-0.05%	717,166
Feb 2, 2026	216.91	219.22	216.66	219.04	218.23	0.83%	689,293
Jan 30, 2026	216.21	217.59	215.13	217.24	216.44	0.26%	821,112
Jan 29, 2026	217.11	217.83	215.56	216.68	215.88	0.15%	1,935,334
Jan 28, 2026	216.76	217.41	215.86	216.35	215.55	-0.18%	650,875
Jan 27, 2026	216.68	217.03	216.33	216.74	215.94	-0.18%	767,497
Jan 26, 2026	217.00	217.48	216.86	217.14	216.34	0.37%	630,048
Jan 23, 2026	216.74	216.74	215.67	216.35	215.55	-0.38%	521,883
Jan 22, 2026	217.16	218.04	216.87	217.17	216.37	0.25%	686,487
Jan 21, 2026	214.71	217.34	214.64	216.62	215.82	1.37%	1,238,630
Jan 20, 2026	215.07	215.76	213.42	213.69	212.90	-1.64%	1,020,953
Jan 16, 2026	217.65	217.94	216.99	217.26	216.46	-0.23%	792,403
Jan 15, 2026	217.77	218.44	217.29	217.77	216.97	0.18%	1,138,694