IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.16	33.16	33.16	33.16	33.16	0.81%	78
Jan 16, 2025	32.89	32.89	32.89	32.89	32.89	-0.40%	87
Jan 15, 2025	32.93	33.02	32.93	33.02	33.02	1.37%	152
Jan 14, 2025	32.58	32.58	32.58	32.58	32.58	0.70%	29
Jan 13, 2025	32.35	32.35	32.35	32.35	32.35	-0.44%	25
Jan 10, 2025	32.49	32.49	32.49	32.49	32.49	-1.34%	17
Jan 8, 2025	32.93	32.93	32.93	32.93	32.93	-0.02%	7
Jan 7, 2025	32.94	32.94	32.94	32.94	32.94	-1.39%	22
Jan 6, 2025	33.42	33.42	33.40	33.40	33.40	0.48%	505
Jan 3, 2025	33.24	33.24	33.24	33.24	33.24	1.14%	94
Jan 2, 2025	32.86	32.86	32.86	32.86	32.86	-0.09%	24
Dec 31, 2024	32.90	32.90	32.90	32.90	32.90	-0.91%	47
Dec 30, 2024	33.25	33.25	33.20	33.20	33.20	-0.63%	378
Dec 27, 2024	33.41	33.41	33.41	33.41	33.38	-1.11%	25
Dec 26, 2024	33.78	33.78	33.78	33.78	33.76	0.38%	53
Dec 24, 2024	33.66	33.66	33.66	33.66	33.63	0.88%	57
Dec 23, 2024	33.36	33.36	33.36	33.36	33.34	-0.03%	85
Dec 20, 2024	33.06	33.37	33.06	33.37	33.35	0.25%	553
Dec 19, 2024	33.66	33.66	33.29	33.29	33.26	-0.03%	274
Dec 18, 2024	33.30	33.30	33.30	33.30	33.27	-3.47%	156
Dec 17, 2024	34.55	34.55	34.49	34.49	34.47	-6.26%	552
Dec 16, 2024	36.76	36.80	36.76	36.80	34.60	0.10%	279
Dec 13, 2024	36.76	36.76	36.76	36.76	34.57	-0.63%	37
Dec 12, 2024	36.99	36.99	36.99	36.99	34.79	-0.41%	24
Dec 11, 2024	37.15	37.15	37.15	37.15	34.93	1.48%	168
Dec 10, 2024	36.60	36.60	36.60	36.60	34.42	-1.25%	6
Dec 9, 2024	37.07	37.07	37.07	37.07	34.86	0.01%	152
Dec 6, 2024	37.07	37.07	37.07	37.07	34.86	1.08%	105
Dec 5, 2024	36.67	36.67	36.67	36.67	34.48	-0.60%	75
Dec 4, 2024	36.79	36.89	36.79	36.89	34.69	1.79%	348
Dec 3, 2024	35.88	36.24	35.88	36.24	34.08	0.51%	691
Dec 2, 2024	36.06	36.06	36.06	36.06	33.91	0.62%	8
Nov 29, 2024	35.84	35.84	35.84	35.84	33.70	1.35%	7
Nov 27, 2024	35.36	35.36	35.36	35.36	33.25	-0.45%	11
Nov 26, 2024	35.58	35.58	35.52	35.52	33.40	-0.35%	290
Nov 25, 2024	35.64	35.64	35.64	35.64	33.52	0.70%	169
Nov 22, 2024	35.18	35.40	35.18	35.40	33.29	0.33%	344
Nov 21, 2024	35.05	35.28	35.05	35.28	33.18	-0.04%	301
Nov 20, 2024	35.05	35.30	35.05	35.30	33.19	0.68%	965
Nov 19, 2024	35.06	35.06	35.06	35.06	32.97	1.22%	1
Nov 18, 2024	34.64	34.64	34.64	34.64	32.57	0.96%	4
Nov 15, 2024	34.30	34.30	34.30	34.30	32.26	-1.79%	217
Nov 14, 2024	34.93	34.93	34.93	34.93	32.85	-0.16%	57
Nov 13, 2024	34.99	34.99	34.99	34.99	32.90	-0.22%	135
Nov 12, 2024	35.07	35.07	35.07	35.07	32.97	-0.99%	5
Nov 11, 2024	35.25	35.42	35.25	35.42	33.31	-0.23%	365
Nov 8, 2024	35.50	35.50	35.50	35.50	33.38	-1.82%	360
Nov 7, 2024	36.16	36.16	36.16	36.16	34.00	2.64%	35
Nov 6, 2024	35.20	35.23	35.04	35.23	33.13	0.58%	1,005
Nov 5, 2024	34.57	35.02	34.57	35.02	32.93	2.22%	835
Nov 4, 2024	34.26	34.26	34.26	34.26	32.22	-0.07%	9
Nov 1, 2024	34.12	34.29	34.12	34.29	32.24	0.76%	914
Oct 31, 2024	34.09	34.09	34.03	34.03	32.00	-1.00%	637
Oct 30, 2024	34.37	34.37	34.37	34.37	32.32	0.39%	57
Oct 29, 2024	33.85	34.24	33.85	34.24	32.20	1.77%	380
Oct 28, 2024	33.64	33.64	33.64	33.64	31.64	0.75%	4
Oct 25, 2024	33.43	33.43	33.39	33.39	31.40	0.11%	251
Oct 24, 2024	33.36	33.36	33.36	33.36	31.37	-	38
Oct 23, 2024	33.36	33.36	33.36	33.36	31.37	-1.30%	1
Oct 22, 2024	33.79	33.79	33.79	33.79	31.78	0.04%	43
Oct 21, 2024	33.78	33.78	33.78	33.78	31.77	-0.10%	40
Oct 18, 2024	33.83	33.84	33.82	33.82	31.80	0.86%	705
Oct 17, 2024	33.53	33.53	33.53	33.53	31.53	-0.47%	3
Oct 16, 2024	33.84	33.84	33.69	33.69	31.68	-0.32%	571
Oct 15, 2024	33.80	33.80	33.80	33.80	31.78	-1.61%	118
Oct 14, 2024	34.37	34.37	34.35	34.35	32.30	0.21%	334
Oct 11, 2024	33.94	34.34	33.94	34.28	32.23	0.47%	696
Oct 10, 2024	34.12	34.12	34.12	34.12	32.08	-0.53%	4
Oct 9, 2024	34.30	34.30	34.30	34.30	32.25	0.04%	3
Oct 8, 2024	34.29	34.29	34.29	34.29	32.24	-1.14%	20
Oct 7, 2024	34.84	34.84	34.68	34.68	32.61	-0.81%	520
Oct 4, 2024	34.52	34.96	34.50	34.96	32.88	2.77%	11,047
Oct 3, 2024	34.05	34.05	33.97	34.02	31.99	-1.25%	402
Oct 2, 2024	34.41	34.45	34.41	34.45	32.40	1.21%	188
Oct 1, 2024	34.04	34.04	34.04	34.04	32.01	-0.79%	65
Sep 30, 2024	34.14	34.31	34.14	34.31	32.26	-0.15%	104
Sep 27, 2024	34.36	34.36	34.36	34.36	32.31	0.33%	30
Sep 26, 2024	34.31	34.31	34.16	34.25	32.20	1.66%	2,019
Sep 25, 2024	33.83	33.83	33.69	33.69	31.68	-0.89%	3,941
Sep 24, 2024	33.67	33.99	33.67	33.99	31.96	2.20%	1,556
Sep 23, 2024	33.26	33.26	33.26	33.26	31.27	0.40%	57
Sep 20, 2024	33.22	33.22	33.13	33.13	31.15	-0.96%	122
Sep 19, 2024	33.41	33.45	33.41	33.45	31.45	2.44%	378
Sep 18, 2024	32.65	32.65	32.65	32.65	30.70	-0.36%	71
Sep 17, 2024	32.77	32.77	32.77	32.77	30.81	-0.08%	8
Sep 16, 2024	32.79	32.79	32.79	32.79	30.84	0.35%	8
Sep 13, 2024	32.68	32.68	32.68	32.68	30.73	0.72%	11
Sep 12, 2024	32.14	32.44	32.14	32.44	30.51	0.82%	599
Sep 11, 2024	31.77	32.18	31.77	32.18	30.26	1.36%	412
Sep 10, 2024	31.75	31.75	31.75	31.75	29.86	-0.22%	7
Sep 9, 2024	31.82	31.82	31.82	31.82	29.92	1.26%	8
Sep 6, 2024	32.15	32.15	31.41	31.42	29.55	-1.99%	12,020
Sep 5, 2024	32.05	32.21	32.05	32.06	30.15	0.12%	901
Sep 4, 2024	32.03	32.03	32.02	32.02	30.11	-0.08%	132
Sep 3, 2024	32.93	32.93	32.05	32.05	30.14	-3.42%	334
Aug 30, 2024	33.18	33.18	33.18	33.18	31.20	0.39%	8
Aug 29, 2024	33.05	33.05	33.05	33.05	31.08	0.37%	33
Aug 28, 2024	32.93	32.93	32.93	32.93	30.97	-1.37%	91
Aug 27, 2024	33.23	33.39	33.23	33.39	31.40	0.23%	364
Aug 26, 2024	33.31	33.31	33.31	33.31	31.33	-0.44%	67