IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	211.78	212.38	209.82	210.05	209.07	-0.95%	1,512,853
Nov 12, 2025	211.47	212.54	211.47	212.07	211.08	0.41%	590,143
Nov 11, 2025	209.55	211.40	209.55	211.21	210.23	0.88%	598,453
Nov 10, 2025	208.57	209.65	207.82	209.37	208.40	0.71%	562,085
Nov 7, 2025	206.78	207.97	206.02	207.90	206.93	0.44%	805,837
Nov 6, 2025	207.88	208.41	206.78	206.99	206.03	-0.68%	640,288
Nov 5, 2025	207.45	208.90	207.38	208.40	207.43	0.26%	489,334
Nov 4, 2025	207.14	208.22	206.89	207.86	206.89	-0.31%	526,849
Nov 3, 2025	209.36	209.36	207.04	208.50	207.53	-0.14%	539,229
Oct 31, 2025	209.14	209.55	208.02	208.79	207.82	0.22%	540,050
Oct 30, 2025	208.42	209.89	208.25	208.33	207.36	-0.54%	574,296
Oct 29, 2025	210.69	210.69	208.47	209.47	208.49	-0.57%	764,503
Oct 28, 2025	211.83	211.83	210.62	210.67	209.69	-0.35%	1,493,486
Oct 27, 2025	210.93	211.56	210.67	211.41	210.43	0.74%	355,135
Oct 24, 2025	210.21	210.37	209.74	209.86	208.88	0.52%	475,775
Oct 23, 2025	208.46	209.04	207.96	208.77	207.80	0.37%	500,852
Oct 22, 2025	208.90	208.90	207.18	208.00	207.03	-0.47%	688,255
Oct 21, 2025	208.68	209.57	208.62	208.99	208.02	0.27%	517,091
Oct 20, 2025	206.90	208.72	206.90	208.42	207.45	1.17%	590,841
Oct 17, 2025	204.86	206.41	204.56	206.01	205.05	0.69%	716,434
Oct 16, 2025	206.62	206.92	203.92	204.59	203.64	-0.92%	870,193