IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	228.54	228.88	227.92	227.92	227.92	-0.18%	2,298,025
May 28, 2026	228.15	228.51	227.29	228.32	228.32	0.14%	12,390,499
May 27, 2026	228.12	228.74	227.74	227.99	227.99	0.05%	593,721
May 26, 2026	228.63	228.95	227.64	227.88	227.88	-0.07%	602,911
May 22, 2026	227.15	228.50	227.15	228.03	228.03	0.83%	429,072
May 21, 2026	224.71	226.24	223.62	226.15	226.15	0.18%	680,618
May 20, 2026	224.48	225.98	224.06	225.75	225.75	0.57%	593,868
May 19, 2026	224.10	225.11	223.45	224.46	224.46	-0.20%	608,216
May 18, 2026	223.76	224.97	223.33	224.91	224.91	0.65%	882,267
May 15, 2026	224.42	224.42	223.30	223.45	223.45	-0.76%	696,550
May 14, 2026	225.03	225.90	224.73	225.15	225.15	0.23%	721,285
May 13, 2026	224.31	224.89	223.81	224.64	224.64	-0.06%	508,923
May 12, 2026	224.39	225.05	223.18	224.77	224.77	0.08%	573,723
May 11, 2026	224.60	225.00	224.03	224.58	224.58	0.14%	577,125
May 8, 2026	224.39	224.79	223.79	224.26	224.26	0.30%	439,851
May 7, 2026	224.67	225.00	223.23	223.58	223.58	-0.53%	680,086
May 6, 2026	224.34	225.34	224.24	224.77	224.77	0.43%	730,262
May 5, 2026	222.65	224.43	222.44	223.80	223.80	0.77%	505,270
May 4, 2026	222.88	223.76	221.74	222.08	222.08	-0.64%	615,695
May 1, 2026	224.45	225.26	223.51	223.51	223.51	-0.07%	772,458
Apr 30, 2026	220.93	224.02	220.56	223.67	223.67	1.25%	777,387
Apr 29, 2026	220.23	220.91	219.95	220.91	220.91	0.32%	474,170
Apr 28, 2026	220.92	221.16	219.77	220.20	220.20	0.06%	680,419
Apr 27, 2026	220.24	221.23	219.90	220.06	220.06	-0.26%	390,061
Apr 24, 2026	221.51	221.68	220.29	220.63	220.63	-0.10%	389,570
Apr 23, 2026	220.17	221.10	219.25	220.85	220.85	0.31%	643,607
Apr 22, 2026	220.96	221.25	219.73	220.16	220.16	0.18%	561,864
Apr 21, 2026	221.85	222.09	219.51	219.76	219.76	-0.62%	543,094
Apr 20, 2026	220.79	221.66	220.65	221.12	221.12	0.10%	620,242
Apr 17, 2026	219.54	221.72	219.45	220.89	220.89	1.04%	628,594
Apr 16, 2026	218.09	218.97	217.89	218.61	218.61	0.28%	663,398
Apr 15, 2026	217.60	218.37	216.72	218.01	218.01	0.21%	550,405
Apr 14, 2026	216.85	217.82	216.42	217.55	217.55	0.20%	1,184,637
Apr 13, 2026	214.86	217.14	214.69	217.11	217.11	0.78%	776,050
Apr 10, 2026	217.17	217.22	215.15	215.42	215.42	-0.76%	530,622
Apr 9, 2026	215.63	217.48	215.54	217.08	217.08	0.38%	730,312
Apr 8, 2026	214.82	216.26	214.79	216.26	216.26	1.98%	1,165,821
Apr 7, 2026	212.14	212.19	210.73	212.06	212.06	-0.32%	885,620
Apr 6, 2026	211.52	212.86	211.40	212.74	212.74	0.42%	731,371
Apr 2, 2026	210.10	212.59	209.65	211.86	211.86	0.17%	733,840
Apr 1, 2026	211.57	212.06	211.12	211.49	211.49	0.16%	1,148,715
Mar 31, 2026	209.41	211.54	208.35	211.15	211.15	1.70%	1,447,721
Mar 30, 2026	209.32	209.58	206.97	207.63	207.63	0.03%	1,007,750
Mar 27, 2026	209.66	209.76	207.10	207.57	207.57	-1.22%	982,944
Mar 26, 2026	210.47	212.23	210.00	210.13	210.13	-0.53%	807,083
Mar 25, 2026	211.72	212.41	210.25	211.26	211.26	0.49%	730,163
Mar 24, 2026	208.46	211.48	208.35	210.24	210.24	0.26%	1,008,806
Mar 23, 2026	210.54	211.66	209.34	209.70	209.70	0.95%	1,186,310
Mar 20, 2026	209.61	209.95	207.03	207.73	207.73	-0.95%	1,366,390
Mar 19, 2026	209.10	210.81	208.57	209.72	209.72	-0.10%	1,219,485