IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.18	35.40	35.18	35.40	35.40	0.33%	344
Nov 21, 2024	35.05	35.28	35.05	35.28	35.28	-0.04%	301
Nov 20, 2024	35.05	35.30	35.05	35.30	35.30	0.68%	965
Nov 19, 2024	35.06	35.06	35.06	35.06	35.06	1.22%	1
Nov 18, 2024	34.64	34.64	34.64	34.64	34.64	0.96%	4
Nov 15, 2024	34.30	34.30	34.30	34.30	34.30	-1.79%	217
Nov 14, 2024	34.93	34.93	34.93	34.93	34.93	-0.16%	57
Nov 13, 2024	34.99	34.99	34.99	34.99	34.99	-0.22%	135
Nov 12, 2024	35.07	35.07	35.07	35.07	35.07	-0.99%	5
Nov 11, 2024	35.25	35.42	35.25	35.42	35.42	-0.23%	365
Nov 8, 2024	35.50	35.50	35.50	35.50	35.50	-1.82%	360
Nov 7, 2024	36.16	36.16	36.16	36.16	36.16	2.64%	35
Nov 6, 2024	35.20	35.23	35.04	35.23	35.23	0.58%	1,005
Nov 5, 2024	34.57	35.02	34.57	35.02	35.02	2.22%	835
Nov 4, 2024	34.26	34.26	34.26	34.26	34.26	-0.07%	9
Nov 1, 2024	34.12	34.29	34.12	34.29	34.29	0.76%	914
Oct 31, 2024	34.09	34.09	34.03	34.03	34.03	-1.00%	637
Oct 30, 2024	34.37	34.37	34.37	34.37	34.37	0.39%	57
Oct 29, 2024	33.85	34.24	33.85	34.24	34.24	1.77%	380
Oct 28, 2024	33.64	33.64	33.64	33.64	33.64	0.75%	4
Oct 25, 2024	33.43	33.43	33.39	33.39	33.39	0.11%	251
Oct 24, 2024	33.36	33.36	33.36	33.36	33.36	-	38
Oct 23, 2024	33.36	33.36	33.36	33.36	33.36	-1.30%	1
Oct 22, 2024	33.79	33.79	33.79	33.79	33.79	0.04%	43
Oct 21, 2024	33.78	33.78	33.78	33.78	33.78	-0.10%	40
Oct 18, 2024	33.83	33.84	33.82	33.82	33.82	0.86%	705
Oct 17, 2024	33.53	33.53	33.53	33.53	33.53	-0.47%	3
Oct 16, 2024	33.84	33.84	33.69	33.69	33.69	-0.32%	571
Oct 15, 2024	33.80	33.80	33.80	33.80	33.80	-1.61%	118
Oct 14, 2024	34.37	34.37	34.35	34.35	34.35	0.21%	334
Oct 11, 2024	33.94	34.34	33.94	34.28	34.28	0.47%	696
Oct 10, 2024	34.12	34.12	34.12	34.12	34.12	-0.53%	4
Oct 9, 2024	34.30	34.30	34.30	34.30	34.30	0.04%	3
Oct 8, 2024	34.29	34.29	34.29	34.29	34.29	-1.14%	20
Oct 7, 2024	34.84	34.84	34.68	34.68	34.68	-0.81%	520
Oct 4, 2024	34.52	34.96	34.50	34.96	34.96	2.77%	11,047
Oct 3, 2024	34.05	34.05	33.97	34.02	34.02	-1.25%	402
Oct 2, 2024	34.41	34.45	34.41	34.45	34.45	1.21%	188
Oct 1, 2024	34.04	34.04	34.04	34.04	34.04	-0.79%	65
Sep 30, 2024	34.14	34.31	34.14	34.31	34.31	-0.15%	104
Sep 27, 2024	34.36	34.36	34.36	34.36	34.36	0.33%	30
Sep 26, 2024	34.31	34.31	34.16	34.25	34.25	1.66%	2,019
Sep 25, 2024	33.83	33.83	33.69	33.69	33.69	-0.89%	3,941
Sep 24, 2024	33.67	33.99	33.67	33.99	33.99	2.20%	1,556
Sep 23, 2024	33.26	33.26	33.26	33.26	33.26	0.40%	57
Sep 20, 2024	33.22	33.22	33.13	33.13	33.13	-0.96%	122
Sep 19, 2024	33.41	33.45	33.41	33.45	33.45	2.44%	378
Sep 18, 2024	32.65	32.65	32.65	32.65	32.65	-0.36%	71
Sep 17, 2024	32.77	32.77	32.77	32.77	32.77	-0.08%	8
Sep 16, 2024	32.79	32.79	32.79	32.79	32.79	0.35%	8
Sep 13, 2024	32.68	32.68	32.68	32.68	32.68	0.72%	11
Sep 12, 2024	32.14	32.44	32.14	32.44	32.44	0.82%	599
Sep 11, 2024	31.77	32.18	31.77	32.18	32.18	1.36%	412
Sep 10, 2024	31.75	31.75	31.75	31.75	31.75	-0.22%	7
Sep 9, 2024	31.82	31.82	31.82	31.82	31.82	1.26%	8
Sep 6, 2024	32.15	32.15	31.41	31.42	31.42	-1.99%	12,020
Sep 5, 2024	32.05	32.21	32.05	32.06	32.06	0.12%	901
Sep 4, 2024	32.03	32.03	32.02	32.02	32.02	-0.08%	132
Sep 3, 2024	32.93	32.93	32.05	32.05	32.05	-3.42%	334
Aug 30, 2024	33.18	33.18	33.18	33.18	33.18	0.39%	8
Aug 29, 2024	33.05	33.05	33.05	33.05	33.05	0.37%	33
Aug 28, 2024	32.93	32.93	32.93	32.93	32.93	-1.37%	91
Aug 27, 2024	33.23	33.39	33.23	33.39	33.39	0.23%	364
Aug 26, 2024	33.31	33.31	33.31	33.31	33.31	-0.44%	67
Aug 23, 2024	33.46	33.46	33.46	33.46	33.46	1.47%	64
Aug 22, 2024	32.98	32.98	32.98	32.98	32.98	-1.29%	27
Aug 21, 2024	33.07	33.41	33.07	33.41	33.41	1.18%	395
Aug 20, 2024	33.02	33.02	33.02	33.02	33.02	-0.14%	32
Aug 19, 2024	33.06	33.06	33.06	33.06	33.06	1.16%	121
Aug 16, 2024	32.55	32.68	32.55	32.68	32.68	0.07%	291
Aug 15, 2024	32.66	32.66	32.66	32.66	32.66	1.43%	83
Aug 14, 2024	32.27	32.27	32.20	32.20	32.20	-0.15%	331
Aug 13, 2024	32.25	32.25	32.25	32.25	32.25	2.49%	83
Aug 12, 2024	31.48	31.48	31.47	31.47	31.47	-0.03%	206
Aug 9, 2024	31.40	31.48	31.40	31.48	31.48	1.10%	101
Aug 8, 2024	31.13	31.13	31.13	31.13	31.13	2.57%	56
Aug 7, 2024	30.35	30.35	30.35	30.35	30.35	-1.09%	5
Aug 6, 2024	30.56	30.93	30.56	30.69	30.69	1.06%	2,248
Aug 5, 2024	30.37	30.37	30.37	30.37	30.37	-2.67%	170
Aug 2, 2024	30.91	31.20	30.91	31.20	31.20	-1.75%	327
Aug 1, 2024	32.47	32.47	31.76	31.76	31.76	-2.20%	539
Jul 31, 2024	32.49	32.49	32.47	32.47	32.47	1.89%	147
Jul 30, 2024	31.87	31.87	31.87	31.87	31.87	-0.50%	24
Jul 29, 2024	32.03	32.03	32.03	32.03	32.03	0.04%	2
Jul 26, 2024	32.02	32.02	32.02	32.02	32.02	0.89%	21
Jul 25, 2024	31.74	31.74	31.74	31.74	31.74	-0.28%	1
Jul 24, 2024	31.82	31.82	31.82	31.82	31.82	-2.89%	130
Jul 23, 2024	32.71	32.77	32.71	32.77	32.77	-0.39%	379
Jul 22, 2024	32.76	32.90	32.76	32.90	32.90	1.77%	193
Jul 19, 2024	32.29	32.33	32.29	32.33	32.33	-1.04%	1,342
Jul 18, 2024	33.27	33.27	32.64	32.67	32.67	-1.37%	1,062
Jul 17, 2024	33.38	33.38	33.08	33.12	33.12	-1.93%	521
Jul 16, 2024	33.68	33.77	33.66	33.77	33.77	0.10%	490
Jul 15, 2024	33.74	33.74	33.74	33.74	33.74	-0.58%	123
Jul 12, 2024	33.68	33.98	33.68	33.94	33.94	1.16%	452
Jul 11, 2024	33.79	33.79	33.53	33.55	33.55	-0.09%	3,673
Jul 10, 2024	33.44	33.58	33.44	33.58	33.58	0.72%	1,006
Jul 9, 2024	33.38	33.38	33.34	33.34	33.34	0.02%	231
Jul 8, 2024	33.34	33.34	33.32	33.33	33.33	0.26%	656
Jul 5, 2024	33.25	33.25	33.25	33.25	33.25	0.53%	91