IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	34.75	35.03	34.59	34.97	-	2.28%	227,273
May 5, 2026	34.20	34.30	34.03	34.19	34.19	0.62%	517,724
May 4, 2026	33.85	34.35	33.75	33.98	33.98	1.13%	822,111
May 1, 2026	33.16	33.73	33.16	33.60	33.60	2.13%	378,739
Apr 30, 2026	32.90	32.98	32.29	32.90	32.90	0.34%	328,709
Apr 29, 2026	32.81	32.86	32.45	32.79	32.79	-0.06%	380,870
Apr 28, 2026	32.67	33.06	32.53	32.81	32.81	-1.85%	282,356
Apr 27, 2026	33.21	33.47	33.05	33.43	33.43	0.18%	421,375
Apr 24, 2026	33.30	33.46	32.87	33.37	33.37	1.77%	397,735
Apr 23, 2026	33.10	33.28	32.34	32.79	32.79	-2.87%	537,991
Apr 22, 2026	33.15	33.76	33.11	33.76	33.76	3.53%	405,679
Apr 21, 2026	32.81	33.14	32.49	32.61	32.61	-0.24%	806,060
Apr 20, 2026	32.63	32.82	32.29	32.69	32.69	-0.09%	748,578
Apr 17, 2026	32.78	32.95	32.64	32.72	32.72	1.18%	1,127,045
Apr 16, 2026	32.46	32.50	31.93	32.34	32.34	0.81%	547,682
Apr 15, 2026	31.45	32.08	31.38	32.08	32.08	2.69%	636,878
Apr 14, 2026	30.91	31.29	30.87	31.24	31.24	2.76%	461,543
Apr 13, 2026	29.52	30.43	29.52	30.40	30.40	2.98%	449,286
Apr 10, 2026	29.55	29.73	29.39	29.52	29.52	0.24%	632,044
Apr 9, 2026	29.62	29.69	29.08	29.45	29.45	-0.71%	599,549
Apr 8, 2026	30.50	30.63	29.53	29.66	29.66	2.10%	671,371
Apr 7, 2026	28.75	29.06	28.27	29.05	29.05	0.73%	784,460
Apr 6, 2026	28.81	29.05	28.65	28.84	28.84	0.14%	460,999
Apr 2, 2026	28.01	28.86	27.83	28.80	28.80	0.42%	458,164
Apr 1, 2026	28.76	28.99	28.48	28.68	28.68	1.09%	745,461
Mar 31, 2026	27.50	28.45	27.45	28.37	28.37	4.61%	748,484
Mar 30, 2026	27.73	27.84	26.92	27.12	27.12	-1.38%	741,648
Mar 27, 2026	28.00	28.00	27.40	27.50	27.50	-2.93%	552,791
Mar 26, 2026	28.90	29.16	28.33	28.33	28.33	-3.24%	341,629
Mar 25, 2026	29.59	29.72	29.18	29.28	29.28	0.48%	451,667
Mar 24, 2026	29.50	29.58	28.98	29.14	29.14	-2.15%	374,213
Mar 23, 2026	29.59	30.18	29.54	29.78	29.78	1.78%	562,985
Mar 20, 2026	29.83	29.83	28.99	29.26	29.26	-2.43%	535,767
Mar 19, 2026	29.61	30.15	29.52	29.99	29.99	-0.60%	222,141
Mar 18, 2026	30.32	30.62	30.15	30.17	30.17	-1.02%	268,761
Mar 17, 2026	30.45	30.70	30.31	30.48	30.48	0.36%	683,364
Mar 16, 2026	30.30	30.58	30.24	30.37	30.37	1.88%	301,291
Mar 13, 2026	30.29	30.50	29.73	29.81	29.81	-0.90%	346,071
Mar 12, 2026	30.34	30.58	30.02	30.08	30.08	-1.80%	554,314
Mar 11, 2026	30.51	30.96	30.38	30.63	30.63	1.29%	559,265
Mar 10, 2026	30.51	30.55	30.08	30.24	30.24	-0.46%	385,082
Mar 9, 2026	29.49	30.45	29.45	30.38	30.38	1.61%	717,640
Mar 6, 2026	29.89	30.44	29.80	29.90	29.90	-1.52%	578,925
Mar 5, 2026	30.00	30.58	29.91	30.36	30.36	0.73%	392,304
Mar 4, 2026	29.68	30.32	29.64	30.14	30.14	2.31%	323,848
Mar 3, 2026	28.97	29.67	28.61	29.46	29.46	-1.50%	682,178
Mar 2, 2026	29.15	29.98	29.08	29.91	29.91	0.44%	591,686
Feb 27, 2026	29.66	29.88	29.47	29.78	29.78	-2.55%	586,796
Feb 26, 2026	30.59	30.70	30.07	30.56	30.56	-0.03%	497,196
Feb 25, 2026	30.33	30.67	30.25	30.57	30.57	1.73%	329,094