IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.80	30.80	30.64	30.64	30.64	-0.62%	403
Jul 23, 2026	30.83	30.83	30.83	30.83	30.83	-1.41%	151
Jul 22, 2026	31.27	31.27	31.27	31.27	31.27	-2.88%	160
Jul 21, 2026	32.28	32.28	32.20	32.20	32.20	1.25%	434
Jul 20, 2026	31.42	31.80	31.42	31.80	31.80	1.69%	243
Jul 17, 2026	31.27	31.27	31.27	31.27	31.27	-2.28%	12
Jul 16, 2026	32.29	32.29	32.00	32.00	32.00	-1.81%	2,230
Jul 15, 2026	32.59	32.59	32.59	32.59	32.59	1.44%	46
Jul 14, 2026	32.13	32.13	32.13	32.13	32.13	0.40%	67
Jul 13, 2026	32.07	32.07	32.00	32.00	32.00	-1.49%	3,328
Jul 10, 2026	32.49	32.49	32.49	32.49	32.48	0.37%	53
Jul 9, 2026	32.37	32.37	32.37	32.37	32.37	1.09%	218
Jul 8, 2026	31.71	32.02	31.71	32.02	32.02	-0.40%	241
Jul 7, 2026	32.15	32.15	32.15	32.15	32.14	-1.44%	13
Jul 6, 2026	31.90	32.73	31.90	32.61	32.61	2.75%	2,202
Jul 2, 2026	31.74	31.74	31.74	31.74	31.74	-0.31%	32
Jul 1, 2026	32.08	32.08	31.84	31.84	31.84	1.35%	572
Jun 30, 2026	31.42	31.42	31.42	31.42	31.42	-0.20%	74
Jun 29, 2026	31.48	31.48	31.48	31.48	31.48	2.00%	93
Jun 26, 2026	30.86	30.86	30.86	30.86	30.86	1.55%	14
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