IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	198.18	198.18	196.87	197.34	197.34	-0.13%	514,010
Jul 17, 2025	196.40	197.72	196.40	197.59	197.59	0.53%	1,466,117
Jul 16, 2025	196.29	196.85	194.82	196.55	196.55	0.34%	472,978
Jul 15, 2025	197.79	198.00	195.86	195.88	195.88	-0.95%	326,741
Jul 14, 2025	197.48	197.92	197.07	197.76	197.76	-0.07%	351,611
Jul 11, 2025	197.74	198.33	197.30	197.89	197.89	-0.50%	247,477
Jul 10, 2025	197.76	199.26	197.43	198.89	198.89	0.54%	291,337
Jul 9, 2025	197.78	198.00	196.61	197.82	197.82	0.26%	505,408
Jul 8, 2025	197.00	197.85	196.72	197.31	197.31	0.06%	303,780
Jul 7, 2025	198.11	198.45	196.20	197.20	197.20	-0.74%	545,703
Jul 3, 2025	197.96	198.99	197.85	198.67	198.67	0.58%	222,316
Jul 2, 2025	197.14	197.74	196.75	197.53	197.53	0.12%	556,612
Jul 1, 2025	195.19	197.84	195.19	197.30	197.30	0.96%	661,697
Jun 30, 2025	194.85	195.66	194.14	195.42	195.42	0.55%	579,207
Jun 27, 2025	193.90	195.10	193.55	194.35	194.35	0.43%	358,829
Jun 26, 2025	193.04	193.86	192.90	193.52	193.52	0.52%	1,421,767
Jun 25, 2025	193.15	193.15	192.17	192.51	192.51	-0.32%	357,371
Jun 24, 2025	192.34	193.51	192.20	193.13	193.13	0.76%	441,959
Jun 23, 2025	190.61	191.82	189.67	191.67	191.67	0.74%	575,641
Jun 20, 2025	190.96	191.39	189.93	190.27	190.27	0.19%	461,566
Jun 18, 2025	190.11	191.03	189.78	189.90	189.90	0.04%	492,530
Jun 17, 2025	190.93	191.22	189.66	189.82	189.82	-0.95%	466,990
Jun 16, 2025	191.13	192.22	191.00	191.64	191.64	0.38%	849,645
Jun 13, 2025	191.86	192.57	190.62	190.91	190.11	-1.01%	598,613
Jun 12, 2025	191.79	192.94	191.47	192.85	192.04	0.31%	335,701
Jun 11, 2025	193.13	193.22	191.71	192.26	191.45	-0.34%	298,719
Jun 10, 2025	191.86	193.18	191.86	192.92	192.11	0.58%	337,956
Jun 9, 2025	191.96	192.55	191.42	191.80	190.99	0.24%	454,058
Jun 6, 2025	191.11	191.99	190.88	191.34	190.54	0.76%	380,012
Jun 5, 2025	190.50	190.79	189.34	189.90	189.10	-0.08%	433,839
Jun 4, 2025	190.80	191.11	190.02	190.05	189.25	-0.29%	318,901
Jun 3, 2025	189.34	190.70	188.93	190.60	189.80	0.61%	371,561
Jun 2, 2025	188.83	189.59	187.50	189.44	188.64	0.24%	362,854
May 30, 2025	188.67	189.65	187.50	188.99	188.20	0.02%	1,582,079
May 29, 2025	189.19	189.21	187.57	188.96	188.17	0.42%	421,193
May 28, 2025	189.76	189.93	188.05	188.17	187.38	-0.78%	332,614
May 27, 2025	188.33	189.71	187.78	189.65	188.85	1.79%	536,071
May 23, 2025	185.34	187.05	185.34	186.32	185.54	-0.58%	700,202
May 22, 2025	187.77	188.51	186.84	187.40	186.61	-0.37%	661,241
May 21, 2025	190.25	190.59	187.93	188.10	187.31	-1.80%	980,156
May 20, 2025	191.42	192.01	190.77	191.54	190.73	-0.19%	4,659,989
May 19, 2025	190.30	192.15	190.28	191.90	191.09	0.17%	458,626
May 16, 2025	190.34	191.67	189.76	191.58	190.77	0.68%	353,282
May 15, 2025	188.11	190.29	188.00	190.29	189.49	0.94%	541,797
May 14, 2025	189.45	189.54	188.10	188.51	187.72	-0.59%	622,983
May 13, 2025	189.96	190.39	189.48	189.63	188.83	-0.33%	372,264
May 12, 2025	190.10	190.34	189.01	190.25	189.45	2.62%	533,281
May 9, 2025	186.02	186.24	184.99	185.39	184.61	-0.04%	342,446
May 8, 2025	185.31	187.28	184.81	185.46	184.68	0.57%	639,429
May 7, 2025	184.04	185.19	183.30	184.41	183.63	0.64%	494,532