IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	679,122
May 6, 2026	224.34	225.34	224.24	224.77	224.77	0.43%	729,758
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%	777,050
Apr 29, 2026	220.23	220.91	219.95	220.91	220.91	0.32%	474,167
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%	643,589
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%	542,835
Apr 20, 2026	220.79	221.66	220.65	221.12	221.12	0.10%	620,235
Apr 17, 2026	219.54	221.72	219.45	220.89	220.89	1.04%	628,153
Apr 16, 2026	218.09	218.97	217.89	218.61	218.61	0.28%	662,822
Apr 15, 2026	217.60	218.37	216.72	218.01	218.01	0.21%	550,170
Apr 14, 2026	216.85	217.82	216.42	217.55	217.55	0.20%	1,184,586
Apr 13, 2026	214.86	217.14	214.69	217.11	217.11	0.78%	775,970
Apr 10, 2026	217.17	217.22	215.15	215.42	215.42	-0.76%	530,154
Apr 9, 2026	215.63	217.48	215.54	217.08	217.08	0.38%	729,840
Apr 8, 2026	214.82	216.26	214.79	216.26	216.26	1.98%	1,165,606
Apr 7, 2026	212.14	212.19	210.73	212.06	212.06	-0.32%	881,321
Apr 6, 2026	211.52	212.86	211.40	212.74	212.74	0.42%	730,749
Apr 2, 2026	210.10	212.59	209.65	211.86	211.86	0.17%	733,838
Apr 1, 2026	211.57	212.06	211.12	211.49	211.49	0.16%	1,148,603
Mar 31, 2026	209.41	211.54	208.35	211.15	211.15	1.70%	1,447,699
Mar 30, 2026	209.32	209.58	206.97	207.63	207.63	0.03%	1,007,719
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