IVSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.85	26.29	25.59	26.29	26.29	0.45%	2,852
Mar 6, 2026	26.14	26.17	26.03	26.17	26.17	-2.11%	8,795
Mar 5, 2026	27.03	27.03	26.61	26.74	26.74	-1.71%	12,815
Mar 4, 2026	27.13	27.25	27.13	27.20	27.20	0.60%	53,676
Mar 3, 2026	26.57	27.16	26.54	27.04	27.04	-0.91%	3,395
Mar 2, 2026	26.92	27.33	26.92	27.29	27.29	0.58%	1,133
Feb 27, 2026	27.07	27.16	27.03	27.13	27.13	-1.35%	2,649
Feb 26, 2026	27.32	27.55	27.29	27.50	27.50	0.64%	5,746
Feb 25, 2026	27.19	27.33	27.19	27.33	27.33	0.11%	607
Feb 24, 2026	27.39	27.39	27.29	27.30	27.30	0.94%	2,349
Feb 23, 2026	27.55	28.96	26.94	27.05	27.05	-1.85%	2,555
Feb 20, 2026	27.42	27.56	27.34	27.56	27.56	0.30%	1,291
Feb 19, 2026	27.44	27.48	27.37	27.47	27.47	-0.27%	4,172
Feb 18, 2026	27.53	27.68	27.48	27.55	27.55	0.57%	8,916
Feb 17, 2026	27.33	27.50	27.11	27.39	27.39	0.16%	2,189
Feb 13, 2026	27.33	27.35	27.33	27.35	27.35	1.36%	2,170
Feb 12, 2026	27.60	27.60	26.89	26.98	26.98	-1.55%	10,416
Feb 11, 2026	27.40	27.41	27.30	27.41	27.41	-0.07%	19,056
Feb 10, 2026	27.52	27.57	27.42	27.42	27.42	-0.25%	6,276
Feb 9, 2026	27.49	27.59	27.48	27.49	27.49	-0.13%	5,222
Feb 6, 2026	27.34	27.53	27.32	27.53	27.53	2.59%	8,385
Feb 5, 2026	27.03	27.03	26.82	26.83	26.83	-0.66%	2,284
Feb 4, 2026	27.22	27.23	27.01	27.01	27.01	0.62%	3,474
Feb 3, 2026	26.97	27.09	26.69	26.84	26.84	-0.79%	1,817
Feb 2, 2026	26.77	27.19	26.77	27.06	27.06	1.17%	20,852
Jan 30, 2026	26.80	26.80	26.64	26.75	26.75	-0.31%	5,663
Jan 29, 2026	26.66	26.83	26.59	26.83	26.83	0.96%	5,068
Jan 28, 2026	26.75	26.75	26.57	26.57	26.57	-0.23%	1,071
Jan 27, 2026	26.65	26.71	26.54	26.64	26.64	-0.47%	6,084
Jan 26, 2026	26.87	26.87	26.76	26.76	26.76	-	1,344
Jan 23, 2026	26.90	26.90	26.69	26.76	26.76	-1.36%	3,141
Jan 22, 2026	27.26	27.33	27.13	27.13	27.13	0.31%	1,393
Jan 21, 2026	26.87	27.08	26.71	27.05	27.05	2.33%	2,075
Jan 20, 2026	26.53	26.62	26.42	26.43	26.43	-1.24%	2,777
Jan 16, 2026	26.85	26.89	26.76	26.76	26.76	-0.64%	11,457
Jan 15, 2026	26.91	26.99	26.89	26.94	26.94	1.25%	13,254
Jan 14, 2026	26.64	26.64	26.53	26.60	26.60	0.31%	4,818
Jan 13, 2026	26.61	26.81	26.48	26.52	26.52	-0.02%	8,108
Jan 12, 2026	26.39	26.58	26.39	26.53	26.53	0.57%	10,229
Jan 9, 2026	26.24	26.38	26.20	26.38	26.38	0.59%	21,306
Jan 8, 2026	25.87	26.22	25.87	26.22	26.22	1.49%	5,856
Jan 7, 2026	25.82	25.88	25.74	25.84	25.84	-0.40%	13,245
Jan 6, 2026	25.57	25.95	25.57	25.94	25.94	1.17%	134,643
Jan 5, 2026	25.64	25.77	25.56	25.64	25.64	1.26%	10,552
Jan 2, 2026	25.24	25.36	25.24	25.32	25.32	0.41%	4,583
Dec 31, 2025	25.31	25.31	25.22	25.22	25.22	-0.87%	8,690
Dec 30, 2025	25.54	25.54	25.44	25.44	25.44	-0.52%	5,538
Dec 29, 2025	25.64	25.64	25.57	25.57	25.57	-0.35%	456
Dec 26, 2025	25.66	25.66	25.64	25.66	25.66	-0.11%	202
Dec 24, 2025	25.67	25.69	25.64	25.69	25.69	0.33%	2,565