IVSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.77	27.96	27.68	27.68	27.68	-1.23%	2,518
May 14, 2026	28.03	28.03	28.03	28.03	28.03	-0.27%	-
May 13, 2026	27.96	28.17	27.96	28.10	28.10	0.68%	4,179
May 12, 2026	28.00	28.00	27.87	27.91	27.91	-0.45%	1,847
May 11, 2026	28.06	28.06	28.04	28.04	28.04	-0.11%	1,027
May 8, 2026	28.05	28.07	28.01	28.07	28.07	1.02%	734
May 7, 2026	28.05	28.05	27.79	27.79	27.79	-1.80%	4,003
May 6, 2026	28.29	28.29	28.29	28.29	28.29	2.84%	111
May 5, 2026	27.38	27.51	27.34	27.51	27.51	1.32%	435
May 4, 2026	27.41	27.41	27.15	27.15	27.15	-1.32%	1,382
May 1, 2026	27.58	27.75	27.52	27.52	27.52	-0.34%	330
Apr 30, 2026	27.61	27.61	27.61	27.61	27.61	2.53%	-
Apr 29, 2026	26.99	27.00	26.93	26.93	26.93	-0.95%	1,875
Apr 28, 2026	27.25	27.25	27.19	27.19	27.19	-0.64%	946
Apr 27, 2026	27.44	27.44	27.35	27.36	27.36	-0.57%	295
Apr 24, 2026	27.43	27.52	27.43	27.52	27.52	0.52%	639
Apr 23, 2026	27.46	27.46	27.37	27.37	27.37	-0.78%	8,650
Apr 22, 2026	27.62	27.62	27.59	27.59	27.59	0.17%	619
Apr 21, 2026	27.54	27.54	27.54	27.54	27.54	-2.13%	320
Apr 20, 2026	28.14	28.14	28.14	28.14	28.14	-0.19%	59
Apr 17, 2026	28.31	28.36	28.20	28.20	28.20	1.65%	4,060
Apr 16, 2026	27.74	27.74	27.74	27.74	27.74	-0.25%	-
Apr 15, 2026	27.80	27.81	27.80	27.81	27.81	-0.27%	148
Apr 14, 2026	27.88	27.88	27.88	27.88	27.88	0.58%	2,000
Apr 13, 2026	27.72	27.72	27.72	27.72	27.72	0.62%	66
Apr 10, 2026	27.56	27.56	27.55	27.55	27.55	0.11%	564
Apr 9, 2026	27.67	27.67	27.52	27.52	27.52	-0.09%	439
Apr 8, 2026	27.57	27.57	27.54	27.54	27.54	3.39%	819
Apr 7, 2026	26.37	26.64	26.37	26.64	26.64	-0.11%	213
Apr 6, 2026	26.67	26.67	26.67	26.67	26.67	0.26%	2,074
Apr 2, 2026	26.59	26.60	26.59	26.60	26.60	-0.66%	204
Apr 1, 2026	26.76	26.78	26.76	26.78	26.78	1.45%	2,122
Mar 31, 2026	26.17	26.39	26.15	26.39	26.39	3.01%	3,840
Mar 30, 2026	25.62	25.62	25.62	25.62	25.62	0.55%	107
Mar 27, 2026	25.67	25.67	25.48	25.48	25.48	-0.68%	116
Mar 26, 2026	26.00	26.00	25.66	25.66	25.66	-1.97%	100
Mar 25, 2026	26.17	26.17	26.17	26.17	26.17	1.51%	-
Mar 24, 2026	25.78	25.78	25.78	25.78	25.78	0.03%	-
Mar 23, 2026	25.77	25.77	25.77	25.77	25.77	2.33%	136
Mar 20, 2026	25.55	25.55	25.19	25.19	25.19	-3.06%	1,432
Mar 19, 2026	25.98	25.98	25.98	25.98	25.98	0.20%	486
Mar 18, 2026	25.95	26.03	25.93	25.93	25.93	-2.22%	751
Mar 17, 2026	26.52	26.52	26.52	26.52	26.52	0.24%	40
Mar 16, 2026	26.31	26.55	26.31	26.46	26.46	1.67%	1,609
Mar 13, 2026	26.43	26.43	26.02	26.02	26.02	-0.58%	605
Mar 12, 2026	26.27	26.27	26.18	26.18	26.18	-1.56%	180
Mar 11, 2026	26.62	26.70	26.59	26.59	26.59	-0.64%	1,210
Mar 10, 2026	27.02	27.02	26.76	26.76	26.76	-0.36%	2,623
Mar 9, 2026	26.44	26.93	26.34	26.86	26.86	1.19%	2,365
Mar 6, 2026	26.65	26.66	26.54	26.54	26.54	-1.23%	1,721