IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	33.16	33.27	32.96	32.95	-	0.73%	717,763
Jan 14, 2026	33.00	33.04	32.43	32.71	32.71	-1.33%	1,004,791
Jan 13, 2026	33.27	33.43	32.97	33.15	33.15	-0.15%	752,894
Jan 12, 2026	32.40	33.32	32.40	33.20	33.20	1.87%	880,224
Jan 9, 2026	32.55	32.71	32.26	32.59	32.59	0.90%	1,085,506
Jan 8, 2026	32.67	32.67	32.14	32.30	32.30	-1.07%	568,463
Jan 7, 2026	32.71	33.00	32.55	32.65	32.65	-0.27%	698,834
Jan 6, 2026	32.62	32.75	32.27	32.74	32.74	0.89%	858,138
Jan 5, 2026	32.47	32.64	32.31	32.45	32.45	1.41%	929,849
Jan 2, 2026	32.16	32.37	31.72	32.00	32.00	1.23%	669,080
Dec 31, 2025	31.95	31.95	31.59	31.61	31.61	-1.00%	423,345
Dec 30, 2025	32.04	32.18	31.90	31.93	31.93	-0.34%	452,950
Dec 29, 2025	31.86	32.20	31.84	32.04	32.04	-0.71%	365,248
Dec 26, 2025	32.43	32.43	32.17	32.27	32.27	-0.31%	338,098
Dec 24, 2025	32.29	32.37	32.22	32.37	32.37	0.19%	286,924
Dec 23, 2025	32.16	32.32	31.94	32.31	32.31	0.06%	573,127
Dec 22, 2025	32.41	32.41	32.10	32.29	32.29	0.62%	693,723
Dec 19, 2025	31.52	32.15	31.52	32.09	31.96	2.85%	834,244
Dec 18, 2025	31.25	31.46	31.05	31.20	31.07	2.26%	721,580
Dec 17, 2025	31.67	31.69	30.49	30.51	30.39	-3.24%	1,105,489
Dec 16, 2025	31.10	31.61	31.06	31.53	31.40	0.67%	699,417
Dec 15, 2025	32.08	32.15	31.32	31.32	31.19	-1.79%	1,240,186
Dec 12, 2025	32.73	32.73	31.58	31.89	31.76	-3.22%	854,898
Dec 11, 2025	32.80	32.99	32.27	32.95	32.82	-1.14%	833,921
Dec 10, 2025	33.15	33.47	32.83	33.33	33.19	0.94%	752,927
Dec 9, 2025	32.87	33.13	32.70	33.02	32.89	0.06%	665,702
Dec 8, 2025	32.99	33.21	32.76	33.00	32.87	0.40%	788,324
Dec 5, 2025	32.68	33.03	32.60	32.87	32.74	0.95%	692,600
Dec 4, 2025	32.50	32.57	32.18	32.56	32.43	0.52%	497,053
Dec 3, 2025	32.10	32.40	31.77	32.39	32.26	0.56%	576,430
Dec 2, 2025	32.30	32.60	32.07	32.21	32.08	0.78%	934,412
Dec 1, 2025	31.71	32.10	31.51	31.96	31.83	-0.22%	667,579
Nov 28, 2025	31.94	32.05	31.83	32.03	31.90	0.95%	511,797
Nov 26, 2025	31.83	31.87	31.50	31.73	31.60	0.67%	877,790
Nov 25, 2025	31.25	31.58	30.64	31.52	31.39	0.16%	660,636
Nov 24, 2025	30.65	31.55	30.61	31.47	31.34	4.07%	1,088,413
Nov 21, 2025	30.31	30.64	29.43	30.24	30.12	-0.20%	1,829,838
Nov 20, 2025	32.29	32.43	30.23	30.30	30.18	-3.93%	2,291,655
Nov 19, 2025	31.35	31.95	31.15	31.54	31.41	0.61%	1,093,273
Nov 18, 2025	31.43	31.73	30.95	31.35	31.22	-1.48%	1,418,439
Nov 17, 2025	31.99	32.56	31.53	31.82	31.69	-1.00%	1,570,489
Nov 14, 2025	31.28	32.63	31.17	32.14	32.01	0.12%	1,425,346
Nov 13, 2025	32.99	33.01	31.81	32.10	31.97	-3.34%	1,366,214
Nov 12, 2025	33.71	33.85	33.07	33.21	33.07	-0.69%	529,300
Nov 11, 2025	33.71	33.71	33.21	33.44	33.30	-1.30%	565,202
Nov 10, 2025	33.75	33.96	33.50	33.88	33.74	2.67%	1,393,214
Nov 7, 2025	32.59	33.00	32.04	33.00	32.87	-0.09%	1,757,691
Nov 6, 2025	33.70	33.82	32.80	33.03	32.90	-2.22%	995,618
Nov 5, 2025	33.47	33.93	33.35	33.78	33.64	1.11%	941,821
Nov 4, 2025	33.79	34.21	33.35	33.41	33.27	-3.72%	1,174,734