IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.50	28.50	28.50	28.50	28.50	-0.49%	47
Apr 1, 2026	28.64	28.64	28.64	28.64	28.64	-0.21%	10
Mar 31, 2026	28.70	28.70	28.70	28.70	28.70	4.17%	279
Mar 30, 2026	27.55	27.55	27.55	27.55	27.55	0.41%	110
Mar 27, 2026	27.44	27.44	27.44	27.44	27.44	-2.32%	19
Mar 26, 2026	28.09	28.09	28.09	28.09	28.09	-3.02%	7
Mar 25, 2026	28.96	28.96	28.96	28.96	28.96	0.96%	97
Mar 24, 2026	28.69	28.69	28.69	28.69	28.69	-3.40%	45
Mar 23, 2026	29.70	29.70	29.70	29.70	29.70	1.23%	70
Mar 20, 2026	29.34	29.34	29.34	29.34	29.34	-2.28%	8
Mar 19, 2026	30.01	30.02	30.01	30.02	30.02	-0.88%	342
Mar 18, 2026	30.70	30.70	30.29	30.29	30.29	-2.39%	611
Mar 17, 2026	31.03	31.03	31.03	31.03	31.03	-0.44%	19
Mar 16, 2026	31.17	31.17	31.17	31.17	31.17	2.04%	28
Mar 13, 2026	30.55	30.55	30.55	30.55	30.55	1.01%	104
Mar 12, 2026	30.24	30.24	30.24	30.24	30.24	-1.76%	8
Mar 11, 2026	30.78	30.78	30.78	30.78	30.78	-0.81%	9
Mar 10, 2026	31.03	31.03	31.03	31.03	31.03	0.13%	40
Mar 9, 2026	30.15	31.00	30.15	30.99	30.99	2.55%	949
Mar 6, 2026	30.22	30.22	30.22	30.22	30.22	-1.53%	8
Mar 5, 2026	30.69	30.69	30.69	30.69	30.69	-0.92%	13
Mar 4, 2026	30.98	30.98	30.98	30.98	30.98	2.32%	100
Mar 3, 2026	30.28	30.28	30.28	30.28	30.28	-1.50%	12
Mar 2, 2026	29.84	30.74	29.84	30.74	30.74	0.60%	813
Feb 27, 2026	30.55	30.55	30.55	30.55	30.55	-1.09%	30
Feb 26, 2026	30.63	30.89	30.63	30.89	30.89	0.83%	341
Feb 25, 2026	30.17	30.64	30.17	30.64	30.63	2.82%	1,131
Feb 24, 2026	29.79	29.79	29.79	29.79	29.79	0.87%	33
Feb 23, 2026	29.54	29.54	29.54	29.54	29.54	-1.57%	23
Feb 20, 2026	30.10	30.10	30.01	30.01	30.01	-0.06%	172
Feb 19, 2026	29.84	30.03	29.84	30.03	30.03	-0.35%	503
Feb 18, 2026	30.22	30.22	30.13	30.13	30.13	0.63%	415
Feb 17, 2026	29.94	29.94	29.94	29.94	29.94	-0.38%	68
Feb 13, 2026	29.78	30.15	29.78	30.06	30.06	1.54%	1,132
Feb 12, 2026	30.10	30.10	29.52	29.60	29.60	-2.82%	3,978
Feb 11, 2026	30.30	30.48	30.30	30.46	30.46	-2.94%	1,964
Feb 10, 2026	31.38	31.38	31.38	31.38	31.38	1.00%	26
Feb 9, 2026	30.58	31.20	30.58	31.07	31.07	1.83%	511
Feb 6, 2026	30.04	30.51	29.83	30.51	30.51	4.27%	14,541
Feb 5, 2026	29.58	29.87	29.26	29.26	29.26	-3.21%	10,075
Feb 4, 2026	30.66	30.66	30.23	30.23	30.23	-3.08%	271
Feb 3, 2026	30.83	31.19	30.83	31.19	31.19	-4.10%	2,674
Feb 2, 2026	32.86	32.86	32.52	32.52	32.52	-1.85%	181
Jan 30, 2026	33.14	33.14	33.14	33.14	33.14	-3.94%	67
Jan 29, 2026	34.75	34.79	34.49	34.49	34.49	-2.04%	409
Jan 28, 2026	35.47	35.47	35.21	35.21	35.21	-0.45%	3,754
Jan 27, 2026	35.22	35.37	35.18	35.37	35.37	0.61%	5,578
Jan 26, 2026	35.16	35.16	35.16	35.16	35.16	-0.41%	123
Jan 23, 2026	34.96	35.30	34.93	35.30	35.30	0.65%	1,169
Jan 22, 2026	35.05	35.07	35.05	35.07	35.07	-1.15%	2,590