IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	38.23	38.23	38.22	38.22	38.22	-0.26%	244
Nov 28, 2025	38.07	38.32	38.07	38.32	38.32	1.03%	2,191
Nov 26, 2025	37.93	37.93	37.93	37.93	37.93	0.18%	19
Nov 25, 2025	37.86	37.86	37.86	37.86	37.86	0.83%	23
Nov 24, 2025	37.55	37.55	37.55	37.55	37.55	1.79%	42
Nov 21, 2025	36.88	37.12	36.88	36.89	36.89	1.27%	4,901
Nov 20, 2025	36.82	36.82	36.43	36.43	36.43	-1.76%	834
Nov 19, 2025	37.23	37.23	37.09	37.09	37.09	-0.19%	105
Nov 18, 2025	37.04	37.26	37.00	37.15	37.15	-0.77%	1,281
Nov 17, 2025	37.69	37.84	37.33	37.44	37.44	-1.84%	1,622
Nov 14, 2025	37.92	38.34	37.92	38.14	38.14	-1.54%	1,720
Nov 13, 2025	38.75	38.75	38.45	38.74	38.74	0.02%	7,304
Nov 12, 2025	38.79	38.79	38.73	38.73	38.73	-0.02%	325
Nov 11, 2025	38.72	38.74	38.72	38.74	38.74	-0.35%	893
Nov 10, 2025	38.88	38.88	38.88	38.88	38.88	1.74%	172
Nov 7, 2025	37.99	38.21	37.86	38.21	38.21	-0.69%	1,029
Nov 6, 2025	38.48	38.48	38.48	38.48	38.48	-2.03%	26
Nov 5, 2025	39.14	39.28	39.14	39.28	39.28	0.45%	645
Nov 4, 2025	39.32	39.32	39.07	39.10	39.10	-1.89%	1,354
Nov 3, 2025	39.81	39.86	39.81	39.86	39.86	-1.06%	325
Oct 31, 2025	40.42	40.42	40.28	40.28	40.28	0.27%	324
Oct 30, 2025	40.40	40.40	40.18	40.18	40.17	-2.54%	389
Oct 29, 2025	41.33	41.33	41.22	41.22	41.22	-1.32%	236
Oct 28, 2025	41.77	41.77	41.66	41.77	41.77	-0.28%	2,824
Oct 27, 2025	41.96	41.96	41.89	41.89	41.89	0.95%	595
Oct 24, 2025	41.46	41.50	41.46	41.50	41.50	0.56%	415
Oct 23, 2025	41.27	41.27	41.27	41.27	41.27	-0.08%	10
Oct 22, 2025	41.64	41.64	41.30	41.30	41.30	-1.15%	106
Oct 21, 2025	41.81	41.81	41.78	41.78	41.78	0.12%	294
Oct 20, 2025	41.68	41.73	41.68	41.73	41.73	1.16%	564
Oct 17, 2025	41.20	41.25	41.20	41.25	41.25	0.29%	368
Oct 16, 2025	41.41	41.41	41.07	41.13	41.13	-0.91%	724
Oct 15, 2025	41.48	41.52	41.47	41.51	41.51	0.63%	6,210
Oct 14, 2025	41.48	41.48	41.25	41.25	41.25	-1.02%	121
Oct 13, 2025	41.61	41.67	41.61	41.67	41.67	1.19%	536
Oct 10, 2025	42.61	42.61	41.19	41.19	41.18	-3.86%	942
Oct 9, 2025	42.78	42.84	42.78	42.84	42.84	0.26%	3,013
Oct 8, 2025	42.71	42.73	42.71	42.73	42.73	0.15%	500
Oct 7, 2025	42.67	42.67	42.67	42.67	42.67	-1.05%	25
Oct 6, 2025	43.12	43.12	43.12	43.12	43.12	0.77%	124
Oct 3, 2025	43.04	43.04	42.79	42.79	42.79	-0.66%	742
Oct 2, 2025	43.07	43.07	43.07	43.07	43.07	0.84%	42
Oct 1, 2025	42.77	42.77	42.71	42.71	42.71	-0.10%	173
Sep 30, 2025	42.57	42.75	42.57	42.75	42.75	-0.25%	205
Sep 29, 2025	42.89	42.89	42.86	42.86	42.86	1.10%	653
Sep 26, 2025	42.34	42.39	42.34	42.39	42.39	1.05%	331
Sep 25, 2025	42.01	42.01	41.90	41.95	41.95	-0.01%	392
Sep 24, 2025	41.97	41.98	41.93	41.96	41.96	-0.89%	906
Sep 23, 2025	42.33	42.33	42.33	42.33	42.33	-0.97%	116
Sep 22, 2025	42.76	42.81	42.75	42.75	42.75	0.80%	646