IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.83	37.91	37.47	37.62	-	-1.10%	247,407
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
Apr 23, 2026	33.10	33.28	32.34	32.79	32.79	-2.87%	540,412
Apr 22, 2026	33.15	33.76	33.11	33.76	33.76	3.53%	415,526
Apr 21, 2026	32.81	33.14	32.49	32.61	32.61	-0.24%	807,056
Apr 20, 2026	32.63	32.82	32.29	32.69	32.69	-0.09%	749,945
Apr 17, 2026	32.78	32.95	32.64	32.72	32.72	1.18%	1,128,294
Apr 16, 2026	32.46	32.50	31.93	32.34	32.34	0.81%	549,741
Apr 15, 2026	31.45	32.08	31.38	32.08	32.08	2.69%	640,276
Apr 14, 2026	30.91	31.29	30.87	31.24	31.24	2.76%	463,365
Apr 13, 2026	29.52	30.43	29.52	30.40	30.40	2.98%	449,888
Apr 10, 2026	29.55	29.73	29.39	29.52	29.52	0.24%	632,054
Apr 9, 2026	29.62	29.69	29.08	29.45	29.45	-0.71%	609,509
Apr 8, 2026	30.50	30.63	29.53	29.66	29.66	2.10%	672,726
Apr 7, 2026	28.75	29.06	28.27	29.05	29.05	0.73%	831,321
Apr 6, 2026	28.81	29.05	28.65	28.84	28.84	0.14%	461,005
Apr 2, 2026	28.01	28.86	27.83	28.80	28.80	0.42%	458,582
Apr 1, 2026	28.76	28.99	28.48	28.68	28.68	1.09%	747,506
Mar 31, 2026	27.50	28.45	27.45	28.37	28.37	4.61%	754,908
Mar 30, 2026	27.73	27.84	26.92	27.12	27.12	-1.38%	745,208
Mar 27, 2026	28.00	28.00	27.40	27.50	27.50	-2.93%	554,730
Mar 26, 2026	28.90	29.16	28.33	28.33	28.33	-3.24%	341,693
Mar 25, 2026	29.59	29.72	29.18	29.28	29.28	0.48%	451,998
Mar 24, 2026	29.50	29.58	28.98	29.14	29.14	-2.15%	383,975
Mar 23, 2026	29.59	30.18	29.54	29.78	29.78	1.78%	564,099
Mar 20, 2026	29.83	29.83	28.99	29.26	29.26	-2.43%	536,779
Mar 19, 2026	29.61	30.15	29.52	29.99	29.99	-0.60%	222,652
Mar 18, 2026	30.32	30.62	30.15	30.17	30.17	-1.02%	268,857
Mar 17, 2026	30.45	30.70	30.31	30.48	30.48	0.36%	683,377