IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.86	30.86	30.86	30.86	-	1.55%	15
Jun 25, 2026	30.39	30.39	30.39	30.39	30.39	-1.25%	25
Jun 24, 2026	30.78	30.78	30.78	30.78	30.78	-1.39%	93
Jun 23, 2026	31.21	31.21	31.21	31.21	31.21	-1.89%	126
Jun 22, 2026	31.81	31.81	31.81	31.81	31.81	-1.51%	22
Jun 18, 2026	32.30	32.30	32.30	32.30	32.30	1.62%	15
Jun 17, 2026	32.43	32.43	31.79	31.79	31.78	-0.49%	127
Jun 16, 2026	31.94	31.94	31.94	31.94	31.94	-0.74%	9
Jun 15, 2026	32.18	32.18	32.15	32.18	32.18	2.42%	983
Jun 12, 2026	31.46	31.46	31.46	31.46	31.42	-0.43%	162
Jun 11, 2026	31.60	31.60	31.60	31.60	31.56	1.88%	28
Jun 10, 2026	31.02	31.02	31.02	31.02	30.97	-1.97%	53
Jun 9, 2026	31.64	31.64	31.64	31.64	31.60	-0.41%	40
Jun 8, 2026	31.77	31.77	31.77	31.77	31.73	2.32%	21
Jun 5, 2026	31.72	31.72	31.05	31.05	31.01	-4.89%	132
Jun 4, 2026	32.68	32.68	32.65	32.65	32.60	0.38%	162
Jun 3, 2026	32.91	32.91	32.52	32.52	32.48	-2.21%	4,634
Jun 2, 2026	33.26	33.26	33.26	33.26	33.21	-1.40%	26
Jun 1, 2026	33.15	33.83	33.15	33.73	33.69	1.17%	2,231
May 29, 2026	32.93	33.42	32.88	33.34	33.30	0.36%	1,046
May 28, 2026	33.22	33.22	33.22	33.22	33.18	1.14%	26
May 27, 2026	32.87	32.87	32.85	32.85	32.81	-0.15%	725
May 26, 2026	32.95	32.95	32.90	32.90	32.86	0.10%	238
May 22, 2026	32.92	32.92	32.87	32.87	32.82	0.46%	124
May 21, 2026	32.72	32.72	32.72	32.72	32.67	-0.39%	11
May 20, 2026	32.84	32.84	32.84	32.84	32.80	1.16%	37
May 19, 2026	32.47	32.47	32.47	32.47	32.42	-0.36%	48
May 18, 2026	32.58	32.58	32.58	32.58	32.54	-0.04%	39
May 15, 2026	32.60	32.60	32.60	32.60	32.55	-2.09%	14
May 14, 2026	32.78	33.41	32.64	33.29	33.25	0.99%	4,592
May 13, 2026	32.97	32.97	32.97	32.97	32.92	0.23%	24
May 12, 2026	32.89	32.89	32.89	32.89	32.85	-1.64%	146
May 11, 2026	33.38	33.44	33.38	33.44	33.40	1.17%	244
May 8, 2026	33.05	33.05	33.05	33.05	33.01	1.45%	35
May 7, 2026	32.97	32.97	32.58	32.58	32.54	-1.11%	108
May 6, 2026	32.64	32.95	32.64	32.95	32.90	2.15%	662
May 5, 2026	32.26	32.26	32.26	32.26	32.21	0.30%	17
May 4, 2026	31.61	32.16	31.61	32.16	32.12	2.08%	1,086
May 1, 2026	31.51	31.51	31.51	31.51	31.46	0.18%	4
Apr 30, 2026	31.10	31.45	31.09	31.45	31.41	1.54%	1,623
Apr 29, 2026	30.97	30.97	30.97	30.97	30.93	-0.82%	4
Apr 28, 2026	31.23	31.23	31.23	31.23	31.19	-0.97%	76
Apr 27, 2026	31.69	31.69	31.53	31.53	31.49	-0.36%	221
Apr 24, 2026	31.45	31.65	31.45	31.65	31.60	1.72%	216
Apr 23, 2026	31.00	31.11	31.00	31.11	31.07	-2.70%	559
Apr 22, 2026	31.91	31.97	31.91	31.97	31.93	1.82%	809
Apr 21, 2026	31.40	31.40	31.40	31.40	31.36	-2.72%	78
Apr 20, 2026	32.28	32.28	32.28	32.28	32.24	0.22%	100
Apr 17, 2026	32.21	32.21	32.21	32.21	32.17	1.71%	14
Apr 16, 2026	31.49	31.67	31.49	31.67	31.62	1.81%	342