IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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