IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	232.45	232.45	231.36	231.89	231.89	-0.45%	508,923
Sep 17, 2026	233.07	233.33	232.10	232.93	232.93	0.73%	512,286
Sep 16, 2026	233.44	233.63	230.10	231.24	231.24	-0.86%	553,044
Sep 15, 2026	233.69	233.74	232.84	233.25	233.25	-0.33%	748,297
Sep 14, 2026	235.20	235.88	234.53	234.96	234.03	-0.15%	637,730
Sep 11, 2026	235.09	235.80	234.90	235.32	234.39	0.89%	586,172
Sep 10, 2026	233.54	233.86	233.03	233.25	232.33	-0.32%	597,488
Sep 9, 2026	234.92	234.94	233.82	234.00	233.07	-0.60%	434,031
Sep 8, 2026	236.12	236.24	235.27	235.42	234.49	-0.58%	524,281
Sep 4, 2026	237.23	237.60	236.63	236.80	235.86	-0.66%	395,718
Sep 3, 2026	237.39	238.68	236.94	238.37	237.43	0.68%	434,357
Sep 2, 2026	236.00	237.07	235.84	236.77	235.83	0.41%	402,570
Sep 1, 2026	236.36	236.85	235.28	235.80	234.87	-0.31%	500,105
Aug 31, 2026	236.71	236.89	236.11	236.53	235.59	-0.32%	519,651
Aug 28, 2026	237.52	238.21	236.88	237.29	236.35	0.10%	375,974
Aug 27, 2026	237.02	237.64	236.44	237.05	236.11	-0.34%	485,803
Aug 26, 2026	236.93	238.32	236.79	237.86	236.92	0.17%	339,806
Aug 25, 2026	237.82	237.86	237.03	237.45	236.51	-0.13%	450,533
Aug 24, 2026	237.36	237.97	237.20	237.76	236.82	0.22%	487,796
Aug 21, 2026	237.02	237.70	236.54	237.24	236.30	0.48%	414,770
Aug 20, 2026	237.23	238.23	235.99	236.10	235.16	-0.99%	474,250
Aug 19, 2026	237.96	239.93	237.96	238.45	237.51	0.74%	501,944
Aug 18, 2026	237.14	237.54	236.56	236.70	235.76	0.03%	723,989
Aug 17, 2026	237.57	237.68	236.60	236.64	235.70	-0.61%	424,967
Aug 14, 2026	238.21	238.37	237.81	238.09	237.15	0.03%	476,316
Aug 13, 2026	237.28	238.30	237.02	238.01	237.07	0.60%	439,165
Aug 12, 2026	236.61	236.91	235.66	236.60	235.66	0.10%	547,891
Aug 11, 2026	236.14	236.97	235.92	236.37	235.43	0.02%	533,605
Aug 10, 2026	235.17	236.37	235.17	236.33	235.39	0.23%	608,402
Aug 7, 2026	234.68	235.88	234.20	235.78	234.85	0.49%	516,171
Aug 6, 2026	235.98	236.01	234.00	234.62	233.69	-0.23%	632,644
Aug 5, 2026	236.39	236.39	234.59	235.17	234.24	-0.21%	686,375
Aug 4, 2026	232.89	235.95	232.28	235.67	234.74	1.11%	663,518
Aug 3, 2026	232.72	233.33	232.35	233.09	232.17	0.60%	666,666
Jul 31, 2026	231.39	232.30	229.89	231.71	230.79	-0.19%	892,224
Jul 30, 2026	231.73	232.27	230.04	232.16	231.24	-0.09%	1,088,051
Jul 29, 2026	234.32	234.87	232.15	232.36	231.44	-0.88%	793,197
Jul 28, 2026	233.60	234.91	233.59	234.42	233.49	0.87%	839,014
Jul 27, 2026	232.27	233.19	231.90	232.39	231.47	0.45%	561,382
Jul 24, 2026	229.58	231.84	229.58	231.36	230.44	0.90%	670,362
Jul 23, 2026	229.31	230.28	228.70	229.30	228.39	-0.62%	558,849
Jul 22, 2026	231.00	231.75	230.43	230.73	229.82	0.07%	617,365
Jul 21, 2026	229.86	230.89	229.12	230.56	229.65	0.36%	497,193
Jul 20, 2026	231.43	231.56	229.60	229.73	228.82	-0.61%	765,413
Jul 17, 2026	231.80	233.58	230.90	231.15	230.23	-0.52%	536,775
Jul 16, 2026	230.75	232.42	230.75	232.35	231.43	0.91%	571,783
Jul 15, 2026	230.43	231.18	229.97	230.25	229.34	0.13%	634,526
Jul 14, 2026	230.62	231.44	229.75	229.94	229.03	-0.41%	652,258
Jul 13, 2026	230.93	231.84	230.47	230.88	229.97	0.17%	509,146
Jul 10, 2026	230.37	230.79	229.41	230.49	229.58	0.25%	392,137