IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	234.68	235.88	234.20	235.78	235.78	0.49%	515,925
Aug 6, 2026	235.98	236.01	234.00	234.62	234.62	-0.23%	632,643
Aug 5, 2026	236.39	236.39	234.59	235.17	235.17	-0.21%	686,344
Aug 4, 2026	232.89	235.95	232.28	235.67	235.67	1.11%	663,516
Aug 3, 2026	232.72	233.33	232.35	233.09	233.09	0.60%	666,640
Jul 31, 2026	231.39	232.30	229.89	231.71	231.71	-0.19%	892,223
Jul 30, 2026	231.73	232.27	230.04	232.16	232.16	-0.09%	1,087,994
Jul 29, 2026	234.32	234.87	232.15	232.36	232.36	-0.88%	793,196
Jul 28, 2026	233.60	234.91	233.59	234.42	234.42	0.87%	838,651
Jul 27, 2026	232.27	233.19	231.90	232.39	232.39	0.45%	560,885
Jul 24, 2026	229.58	231.84	229.58	231.36	231.36	0.90%	670,003
Jul 23, 2026	229.31	230.28	228.70	229.30	229.30	-0.62%	558,731
Jul 22, 2026	231.00	231.75	230.43	230.73	230.73	0.07%	617,364
Jul 21, 2026	229.86	230.89	229.12	230.56	230.56	0.36%	497,192
Jul 20, 2026	231.43	231.56	229.60	229.73	229.73	-0.61%	765,412
Jul 17, 2026	231.80	233.58	230.90	231.15	231.15	-0.52%	536,775
Jul 16, 2026	230.75	232.42	230.75	232.35	232.35	0.91%	571,774
Jul 15, 2026	230.43	231.18	229.97	230.25	230.25	0.13%	634,524
Jul 14, 2026	230.62	231.44	229.75	229.94	229.94	-0.41%	652,258
Jul 13, 2026	230.93	231.84	230.47	230.88	230.88	0.17%	509,127
Jul 10, 2026	230.37	230.79	229.41	230.49	230.49	0.25%	392,037
Jul 9, 2026	228.83	230.18	228.70	229.91	229.91	0.44%	569,963
Jul 8, 2026	230.05	230.05	228.35	228.90	228.90	-0.81%	574,488
Jul 7, 2026	232.02	232.28	230.51	230.78	230.78	-0.06%	537,658
Jul 6, 2026	230.39	231.15	229.87	230.91	230.91	0.31%	651,961
Jul 2, 2026	229.08	230.26	228.66	230.20	230.20	1.06%	633,679
Jul 1, 2026	227.08	229.09	226.85	227.78	227.78	0.32%	1,066,355
Jun 30, 2026	226.77	227.62	226.47	227.06	227.06	-0.04%	1,476,363
Jun 29, 2026	227.18	227.46	226.29	227.16	227.16	0.28%	774,599
Jun 26, 2026	225.72	227.16	225.72	226.52	226.52	0.19%	700,957
Jun 25, 2026	227.19	228.17	225.83	226.09	226.09	-0.09%	4,710,679
Jun 24, 2026	226.20	227.85	225.88	226.29	226.29	0.04%	701,751
Jun 23, 2026	225.78	227.05	225.22	226.21	226.21	-0.27%	673,369
Jun 22, 2026	226.72	227.82	226.61	226.83	226.83	0.20%	661,649
Jun 18, 2026	227.58	227.58	226.05	226.38	226.38	0.26%	712,423
Jun 17, 2026	228.64	229.16	225.19	225.79	225.79	-1.39%	1,160,050
Jun 16, 2026	229.20	230.05	228.75	228.98	228.98	0.10%	536,570
Jun 15, 2026	229.01	229.67	228.48	228.75	228.75	0.40%	686,506
Jun 12, 2026	227.91	229.09	226.99	228.73	227.83	0.70%	1,151,594
Jun 11, 2026	225.83	228.04	225.02	227.15	226.26	1.10%	1,146,613
Jun 10, 2026	226.33	226.92	224.64	224.68	223.80	-0.81%	1,104,439
Jun 9, 2026	226.82	227.50	223.88	226.51	225.62	0.20%	1,557,904
Jun 8, 2026	227.36	228.23	226.00	226.05	225.16	-0.22%	870,280
Jun 5, 2026	228.94	229.23	226.35	226.54	225.65	-1.15%	1,009,761
Jun 4, 2026	228.76	229.53	228.54	229.17	228.27	0.93%	768,840
Jun 3, 2026	227.30	228.06	226.94	227.06	226.17	-0.35%	815,349
Jun 2, 2026	226.28	227.97	226.09	227.86	226.96	0.51%	588,218
Jun 1, 2026	226.74	227.18	226.21	226.71	225.82	-0.53%	1,031,963
May 29, 2026	228.54	228.88	227.92	227.92	227.02	-0.18%	2,298,027
May 28, 2026	228.15	228.51	227.29	228.32	227.42	0.14%	12,390,503