IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	30.58	30.58	30.58	30.50	-	0.53%	57,676
Sep 10, 2025	30.52	30.69	30.18	30.34	30.34	2.33%	1,435,556
Sep 9, 2025	29.48	29.66	29.32	29.65	29.65	0.99%	744,226
Sep 8, 2025	29.15	29.39	29.15	29.36	29.36	1.63%	765,655
Sep 5, 2025	28.98	28.98	28.43	28.89	28.89	1.44%	464,502
Sep 4, 2025	28.28	28.49	28.03	28.48	28.48	0.46%	380,371
Sep 3, 2025	28.43	28.46	28.16	28.35	28.35	0.60%	662,361
Sep 2, 2025	27.73	28.19	27.62	28.18	28.18	-0.56%	677,684
Aug 29, 2025	28.69	28.69	28.19	28.34	28.34	-1.01%	534,607
Aug 28, 2025	28.25	28.71	28.25	28.63	28.63	1.81%	933,668
Aug 27, 2025	28.01	28.17	27.86	28.12	28.12	1.19%	430,897
Aug 26, 2025	27.79	27.86	27.64	27.79	27.79	0.29%	383,982
Aug 25, 2025	27.75	27.86	27.55	27.71	27.71	-0.22%	470,972
Aug 22, 2025	27.27	27.89	27.16	27.77	27.77	2.21%	1,064,801
Aug 21, 2025	27.28	27.31	27.04	27.17	27.17	-0.51%	609,330
Aug 20, 2025	27.36	27.39	26.75	27.31	27.31	-0.94%	1,238,749
Aug 19, 2025	28.31	28.31	27.51	27.57	27.57	-2.44%	717,658
Aug 18, 2025	28.23	28.27	28.07	28.26	28.26	-	432,868
Aug 15, 2025	28.35	28.35	28.07	28.26	28.26	-0.11%	423,400
Aug 14, 2025	28.31	28.43	28.14	28.29	28.29	-0.70%	446,749
Aug 13, 2025	28.66	28.69	28.36	28.49	28.49	0.53%	616,818
Aug 12, 2025	28.04	28.37	27.82	28.34	28.34	1.61%	542,390
Aug 11, 2025	27.97	28.20	27.81	27.89	27.89	-0.46%	513,293
Aug 8, 2025	28.02	28.25	27.92	28.02	28.02	0.39%	499,162
Aug 7, 2025	28.30	28.35	27.58	27.91	27.91	-0.25%	709,391
Aug 6, 2025	27.65	27.98	27.56	27.98	27.98	1.08%	582,136
Aug 5, 2025	27.89	28.00	27.56	27.68	27.68	-0.14%	414,659
Aug 4, 2025	27.52	27.72	27.46	27.72	27.72	1.95%	816,243
Aug 1, 2025	27.49	27.49	27.01	27.19	27.19	-3.27%	939,145
Jul 31, 2025	28.66	28.74	28.02	28.11	28.11	-0.39%	801,021
Jul 30, 2025	28.20	28.32	27.97	28.22	28.22	0.11%	599,497
Jul 29, 2025	28.44	28.55	28.06	28.19	28.19	-0.74%	988,458
Jul 28, 2025	28.30	28.40	28.17	28.40	28.40	0.92%	989,643
Jul 25, 2025	27.99	28.22	27.90	28.14	28.14	0.68%	496,621
Jul 24, 2025	27.96	27.98	27.78	27.95	27.95	0.22%	444,832
Jul 23, 2025	27.60	27.89	27.57	27.89	27.89	1.31%	534,800
Jul 22, 2025	27.79	27.80	27.23	27.53	27.53	-0.97%	528,370
Jul 21, 2025	27.90	28.04	27.75	27.80	27.80	-0.07%	730,634
Jul 18, 2025	27.89	27.89	27.65	27.82	27.82	0.32%	779,436
Jul 17, 2025	27.54	27.78	27.47	27.73	27.73	1.09%	828,360
Jul 16, 2025	27.38	27.43	26.99	27.43	27.43	0.37%	441,107
Jul 15, 2025	27.36	27.48	27.25	27.33	27.33	1.15%	670,845
Jul 14, 2025	26.84	27.04	26.68	27.02	27.02	0.48%	453,545
Jul 11, 2025	26.98	27.06	26.84	26.89	26.89	-0.74%	539,258
Jul 10, 2025	27.42	27.42	26.91	27.09	27.09	-0.70%	566,672
Jul 9, 2025	27.25	27.34	27.08	27.28	27.28	0.70%	659,565
Jul 8, 2025	27.25	27.26	27.06	27.09	27.09	0.15%	633,906
Jul 7, 2025	27.04	27.17	26.85	27.05	27.05	-2.03%	886,461
Jul 3, 2025	27.00	27.61	26.99	27.61	27.61	2.75%	649,882
Jul 2, 2025	26.59	26.87	26.48	26.87	26.87	0.94%	604,996