IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	190.25	190.59	187.93	188.10	188.10	-1.80%	980,156
May 20, 2025	191.42	192.01	190.77	191.54	191.54	-0.19%	4,659,989
May 19, 2025	190.30	192.15	190.28	191.90	191.90	0.17%	458,626
May 16, 2025	190.34	191.67	189.76	191.58	191.58	0.68%	353,282
May 15, 2025	188.11	190.29	188.00	190.29	190.29	0.94%	541,797
May 14, 2025	189.45	189.54	188.10	188.51	188.51	-0.59%	622,983
May 13, 2025	189.96	190.39	189.48	189.63	189.63	-0.33%	372,264
May 12, 2025	190.10	190.34	189.01	190.25	190.25	2.62%	533,281
May 9, 2025	186.02	186.24	184.99	185.39	185.39	-0.04%	342,446
May 8, 2025	185.31	187.28	184.81	185.46	185.46	0.57%	639,429
May 7, 2025	184.04	185.19	183.30	184.41	184.41	0.64%	494,532
May 6, 2025	183.57	184.93	183.05	183.24	183.24	-0.78%	766,930
May 5, 2025	184.89	185.64	184.17	184.68	184.68	-0.62%	3,957,329
May 2, 2025	185.63	186.31	184.75	185.83	185.83	1.03%	639,902
May 1, 2025	184.33	185.41	183.50	183.94	183.94	0.28%	585,726
Apr 30, 2025	182.13	184.17	180.00	183.43	183.43	0.06%	540,364
Apr 29, 2025	181.81	183.81	181.68	183.32	183.32	0.45%	610,984
Apr 28, 2025	182.37	183.10	180.92	182.50	182.50	0.36%	340,185
Apr 25, 2025	181.56	182.08	180.22	181.84	181.84	-0.13%	665,372
Apr 24, 2025	179.74	182.25	179.00	182.07	182.07	1.45%	3,798,826
Apr 23, 2025	180.79	182.64	178.91	179.47	179.47	0.84%	1,252,183
Apr 22, 2025	175.60	178.40	175.50	177.98	177.98	2.42%	621,617
Apr 21, 2025	175.85	176.01	172.13	173.78	173.78	-2.03%	1,025,543
Apr 17, 2025	176.56	178.73	176.56	177.38	177.38	0.19%	656,550
Apr 16, 2025	178.93	179.90	175.65	177.04	177.04	-1.41%	783,161
Apr 15, 2025	180.71	181.52	179.57	179.57	179.57	-0.43%	560,623
Apr 14, 2025	181.18	181.53	178.87	180.35	180.35	1.14%	725,371
Apr 11, 2025	174.98	179.20	173.98	178.31	178.31	1.68%	733,833
Apr 10, 2025	177.73	178.03	170.80	175.37	175.37	-3.07%	1,140,689
Apr 9, 2025	166.55	181.66	166.34	180.92	180.92	7.47%	1,750,731
Apr 8, 2025	176.02	176.59	165.86	168.34	168.34	-1.71%	1,553,845
Apr 7, 2025	168.29	177.04	165.45	171.26	171.26	-0.82%	2,512,412
Apr 4, 2025	179.44	179.86	172.56	172.67	172.67	-5.80%	2,236,579
Apr 3, 2025	186.33	187.01	183.18	183.31	183.31	-4.17%	1,286,913
Apr 2, 2025	189.06	191.71	189.00	191.29	191.29	0.50%	596,674
Apr 1, 2025	189.96	191.03	188.64	190.33	190.33	-0.13%	603,942
Mar 31, 2025	187.83	191.22	187.71	190.58	190.58	0.95%	1,026,090
Mar 28, 2025	191.29	191.46	188.68	188.79	188.79	-1.49%	496,024
Mar 27, 2025	191.47	192.42	190.75	191.65	191.65	0.02%	556,754
Mar 26, 2025	192.01	192.84	191.15	191.62	191.62	-0.05%	1,145,326
Mar 25, 2025	192.11	192.33	191.16	191.71	191.71	-0.06%	1,321,231
Mar 24, 2025	191.26	192.10	191.08	191.82	191.82	1.05%	633,875
Mar 21, 2025	188.94	189.90	188.12	189.82	189.82	-0.14%	462,384
Mar 20, 2025	189.59	191.26	189.25	190.09	190.09	-0.24%	537,748
Mar 19, 2025	189.73	191.38	189.03	190.54	190.54	0.59%	726,235
Mar 18, 2025	189.92	189.95	188.69	189.43	189.43	-0.76%	1,057,615
Mar 17, 2025	188.59	191.55	188.59	190.88	190.13	1.10%	515,125
Mar 14, 2025	186.86	189.12	186.43	188.81	188.07	1.63%	514,829
Mar 13, 2025	187.32	188.10	185.33	185.78	185.05	-0.84%	582,537
Mar 12, 2025	188.82	188.88	186.29	187.35	186.62	-0.52%	799,091