IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.70	39.74	39.41	39.44	39.44	0.56%	457,636
Sep 10, 2026	39.27	39.67	39.21	39.22	39.22	-1.56%	322,608
Sep 9, 2026	39.83	40.04	39.73	39.84	39.84	0.05%	173,697
Sep 8, 2026	39.79	40.05	39.62	39.82	39.82	0.45%	219,223
Sep 4, 2026	39.51	39.64	39.38	39.64	39.64	0.23%	210,699
Sep 3, 2026	38.95	39.68	38.95	39.55	39.55	2.73%	259,835
Sep 2, 2026	38.41	38.61	38.26	38.50	38.50	-0.77%	406,823
Sep 1, 2026	39.00	39.08	38.61	38.80	38.80	-2.14%	252,142
Aug 31, 2026	39.21	39.73	39.21	39.65	39.65	0.61%	235,404
Aug 28, 2026	39.58	39.91	39.33	39.41	39.41	-0.86%	492,449
Aug 27, 2026	38.99	39.76	38.98	39.75	39.75	4.28%	271,790
Aug 26, 2026	37.76	38.28	37.76	38.12	38.12	-0.03%	105,225
Aug 25, 2026	38.16	38.41	37.96	38.13	38.13	0.61%	176,262
Aug 24, 2026	38.31	38.31	37.76	37.90	37.90	-2.09%	231,847
Aug 21, 2026	38.60	38.89	38.37	38.71	38.71	0.97%	151,570
Aug 20, 2026	38.51	38.61	38.18	38.34	38.34	-0.83%	156,257
Aug 19, 2026	38.67	38.87	37.97	38.66	38.66	-0.05%	199,476
Aug 18, 2026	38.98	39.34	38.64	38.68	38.68	-2.35%	195,690
Aug 17, 2026	40.05	40.08	39.59	39.61	39.61	-0.90%	163,413
Aug 14, 2026	40.35	40.45	39.84	39.97	39.97	-0.72%	401,369
Aug 13, 2026	39.62	40.42	39.62	40.26	40.26	2.03%	394,897
Aug 12, 2026	39.50	39.62	39.29	39.46	39.46	1.31%	265,901
Aug 11, 2026	39.08	39.17	38.68	38.95	38.95	0.05%	150,506
Aug 10, 2026	38.55	39.16	38.55	38.93	38.93	0.57%	271,423
Aug 7, 2026	38.56	38.73	38.19	38.71	38.71	1.98%	255,403
Aug 6, 2026	37.58	38.41	37.50	37.96	37.96	-1.38%	255,292
Aug 5, 2026	39.00	39.25	38.49	38.49	38.49	-1.16%	413,902
Aug 4, 2026	37.77	39.11	37.70	38.94	38.94	4.28%	526,041
Aug 3, 2026	36.21	37.49	36.11	37.34	37.34	3.61%	287,419
Jul 31, 2026	36.39	36.61	35.56	36.04	36.04	0.98%	180,338
Jul 30, 2026	34.64	35.74	34.62	35.69	35.69	5.06%	307,107
Jul 29, 2026	34.61	35.07	33.92	33.97	33.97	-1.85%	477,923
Jul 28, 2026	34.59	34.89	33.81	34.61	34.61	-1.37%	337,941
Jul 27, 2026	35.59	35.70	34.61	35.09	35.09	0.26%	258,551
Jul 24, 2026	35.69	35.70	34.95	35.00	35.00	-1.80%	271,370
Jul 23, 2026	36.04	36.22	35.40	35.64	35.64	-2.22%	436,311
Jul 22, 2026	36.60	36.81	36.45	36.45	36.45	-1.67%	219,708
Jul 21, 2026	36.92	37.18	36.82	37.07	37.07	1.20%	286,638
Jul 20, 2026	36.61	37.12	36.55	36.63	36.63	0.63%	307,643
Jul 17, 2026	35.82	36.84	35.70	36.40	36.40	-0.95%	927,490
Jul 16, 2026	37.19	37.23	36.57	36.75	36.75	-2.13%	427,881
Jul 15, 2026	37.90	38.13	37.13	37.55	37.55	-	659,855
Jul 14, 2026	37.25	37.69	37.14	37.55	37.55	0.24%	364,589
Jul 13, 2026	37.58	37.91	37.27	37.46	37.46	-1.21%	540,752
Jul 10, 2026	38.36	38.36	37.56	37.92	37.92	-0.60%	504,764
Jul 9, 2026	37.40	38.16	37.40	38.15	38.15	1.57%	364,107
Jul 8, 2026	37.06	37.60	36.90	37.56	37.56	-	340,893
Jul 7, 2026	37.96	38.09	37.31	37.56	37.56	-1.68%	660,679
Jul 6, 2026	37.40	38.43	37.40	38.20	38.20	2.47%	977,219
Jul 2, 2026	37.83	38.29	37.05	37.28	37.28	-1.66%	811,887