IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	38.03	38.42	37.75	37.91	37.91	-0.50%	964,019
Jun 30, 2026	37.27	38.18	37.24	38.10	38.10	2.06%	394,173
Jun 29, 2026	36.70	37.38	36.38	37.33	37.33	3.18%	637,243
Jun 26, 2026	35.40	36.44	35.40	36.18	36.18	0.84%	720,963
Jun 25, 2026	36.69	36.69	35.53	35.88	35.88	-0.75%	895,818
Jun 24, 2026	36.52	36.74	35.86	36.15	36.15	-1.36%	667,082
Jun 23, 2026	36.60	37.26	36.49	36.65	36.65	-2.42%	443,128
Jun 22, 2026	38.05	38.43	37.36	37.56	37.56	-1.24%	772,483
Jun 18, 2026	38.02	38.13	37.26	38.03	38.03	1.77%	551,691
Jun 17, 2026	37.93	38.20	37.31	37.37	37.37	-0.98%	560,911
Jun 16, 2026	38.23	38.59	37.72	37.74	37.74	-1.49%	410,580
Jun 15, 2026	38.00	38.55	37.92	38.31	38.31	3.60%	837,833
Jun 12, 2026	37.14	37.31	36.47	36.98	36.98	0.05%	671,261
Jun 11, 2026	35.96	37.02	35.65	36.96	36.96	2.44%	1,379,483
Jun 10, 2026	36.32	37.15	36.02	36.08	36.08	-2.33%	732,675
Jun 9, 2026	37.95	38.24	35.51	36.94	36.94	-2.12%	1,107,235
Jun 8, 2026	37.89	38.11	37.58	37.74	37.74	0.99%	500,527
Jun 5, 2026	39.10	39.18	37.12	37.37	37.37	-6.18%	1,138,535
Jun 4, 2026	39.34	40.06	39.25	39.83	39.83	-0.90%	394,845
Jun 3, 2026	41.21	41.28	40.04	40.19	40.19	-2.92%	679,021
Jun 2, 2026	41.33	41.54	41.02	41.40	41.40	-0.79%	589,038
Jun 1, 2026	40.61	41.93	40.58	41.73	41.73	3.96%	986,722
May 29, 2026	39.43	40.15	39.31	40.14	40.14	3.08%	737,685
May 28, 2026	38.38	39.03	38.17	38.94	38.94	2.91%	837,610
May 27, 2026	37.83	37.91	37.47	37.84	37.84	-0.53%	332,701
May 26, 2026	37.78	38.16	37.63	38.04	38.04	2.12%	529,015
May 22, 2026	37.35	37.68	37.16	37.25	37.25	0.40%	498,658
May 21, 2026	36.51	37.18	36.50	37.10	37.10	1.39%	386,679
May 20, 2026	35.98	36.62	35.74	36.59	36.59	2.32%	633,152
May 19, 2026	35.85	36.20	35.42	35.76	35.76	-1.02%	399,094
May 18, 2026	36.38	36.46	35.65	36.13	36.13	-0.63%	477,182
May 15, 2026	36.26	36.83	35.98	36.36	36.36	-1.70%	270,179
May 14, 2026	36.41	37.25	36.27	36.99	36.99	1.43%	436,579
May 13, 2026	36.20	36.61	35.65	36.47	36.47	1.42%	430,836
May 12, 2026	36.22	36.34	35.20	35.96	35.96	-1.61%	478,986
May 11, 2026	36.11	36.84	36.09	36.55	36.55	0.49%	496,975
May 8, 2026	35.77	36.39	35.71	36.37	36.37	2.89%	462,376
May 7, 2026	35.50	35.99	35.08	35.35	35.35	-0.06%	761,879
May 6, 2026	34.75	35.38	34.59	35.37	35.37	3.45%	632,283
May 5, 2026	34.20	34.30	34.03	34.19	34.19	0.62%	530,426
May 4, 2026	33.85	34.35	33.75	33.98	33.98	1.13%	822,260
May 1, 2026	33.16	33.73	33.16	33.60	33.60	2.13%	380,468
Apr 30, 2026	32.90	32.98	32.29	32.90	32.90	0.34%	338,606
Apr 29, 2026	32.81	32.86	32.45	32.79	32.79	-0.06%	383,051
Apr 28, 2026	32.67	33.06	32.53	32.81	32.81	-1.85%	282,448
Apr 27, 2026	33.21	33.47	33.05	33.43	33.43	0.18%	421,876
Apr 24, 2026	33.30	33.46	32.87	33.37	33.37	1.77%	398,545