IVSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.61	29.61	29.26	29.35	29.35	-0.18%	3,141
Sep 21, 2026	29.44	29.48	29.40	29.40	29.40	0.46%	1,586
Sep 18, 2026	29.27	29.30	29.25	29.27	29.27	-0.67%	6,055
Sep 17, 2026	29.66	29.66	29.47	29.47	29.47	-0.26%	9,531
Sep 16, 2026	29.73	29.82	29.53	29.54	29.54	-0.09%	8,197
Sep 15, 2026	29.58	29.65	29.57	29.57	29.57	-0.67%	841
Sep 14, 2026	29.72	29.81	29.70	29.77	29.77	-	3,159
Sep 11, 2026	29.84	29.84	29.77	29.77	29.77	0.39%	2,238
Sep 10, 2026	29.75	29.76	29.64	29.66	29.66	-0.75%	14,565
Sep 9, 2026	29.95	29.95	29.85	29.88	29.88	-0.94%	986
Sep 8, 2026	30.25	30.25	30.16	30.16	30.16	-1.03%	1,025
Sep 4, 2026	30.44	30.51	30.42	30.48	30.48	0.05%	4,701
Sep 3, 2026	30.43	30.49	30.43	30.46	30.46	0.63%	905
Sep 2, 2026	30.31	30.33	30.27	30.27	30.27	1.20%	3,106
Sep 1, 2026	30.21	30.21	29.91	29.91	29.91	-1.09%	963
Aug 31, 2026	30.31	30.31	30.24	30.24	30.24	-0.83%	2,518
Aug 28, 2026	30.56	30.56	30.49	30.49	30.49	-0.49%	2,271
Aug 27, 2026	30.55	30.64	30.55	30.64	30.64	0.10%	1,113
Aug 26, 2026	30.59	30.62	30.55	30.61	30.61	0.32%	1,806
Aug 25, 2026	30.49	30.51	30.40	30.51	30.51	-0.06%	1,708
Aug 24, 2026	30.63	30.63	30.52	30.53	30.53	-0.26%	1,701
Aug 21, 2026	30.58	30.63	30.58	30.61	30.61	0.79%	1,132
Aug 20, 2026	30.49	30.49	30.37	30.37	30.37	-0.87%	4,727
Aug 19, 2026	30.80	30.80	30.64	30.64	30.64	0.45%	3,960
Aug 18, 2026	30.56	30.59	30.50	30.50	30.50	-0.93%	1,750
Aug 17, 2026	30.82	30.86	30.76	30.79	30.79	-0.68%	4,483
Aug 14, 2026	31.03	31.03	31.00	31.00	31.00	0.17%	625
Aug 13, 2026	30.87	30.96	30.80	30.94	30.94	0.77%	1,622
Aug 12, 2026	30.60	30.72	30.60	30.71	30.71	0.38%	1,619
Aug 11, 2026	30.71	30.71	30.59	30.59	30.59	-0.07%	802
Aug 10, 2026	30.70	30.70	30.61	30.61	30.61	-0.86%	1,204
Aug 7, 2026	30.77	30.91	30.77	30.88	30.88	-0.02%	868
Aug 6, 2026	30.99	30.99	30.88	30.89	30.89	-0.93%	1,261
Aug 5, 2026	31.38	31.38	31.18	31.18	31.17	-0.18%	1,086
Aug 4, 2026	31.23	31.23	31.23	31.23	31.23	1.13%	405
Aug 3, 2026	30.77	30.88	30.75	30.88	30.88	1.76%	5,891
Jul 31, 2026	30.23	30.37	30.14	30.35	30.35	-0.49%	1,651
Jul 30, 2026	30.15	30.50	30.15	30.50	30.50	0.10%	3,238
Jul 29, 2026	30.63	30.88	30.47	30.47	30.47	-0.78%	1,044
Jul 28, 2026	30.48	30.71	30.48	30.71	30.71	0.82%	2,454
Jul 27, 2026	30.39	30.46	30.36	30.46	30.46	0.99%	1,635
Jul 24, 2026	30.16	30.36	30.16	30.16	30.16	0.64%	3,835
Jul 23, 2026	29.97	29.97	29.93	29.97	29.96	-0.87%	971
Jul 22, 2026	30.33	30.33	30.23	30.23	30.23	-0.81%	752
Jul 21, 2026	30.39	30.48	30.38	30.48	30.47	0.72%	2,414
Jul 20, 2026	30.37	30.46	30.25	30.26	30.26	-0.53%	3,339
Jul 17, 2026	30.50	30.50	30.35	30.42	30.42	-0.71%	2,362
Jul 16, 2026	30.74	30.74	30.61	30.64	30.64	0.95%	1,571
Jul 15, 2026	30.43	30.46	30.32	30.35	30.35	0.55%	3,021
Jul 14, 2026	30.11	30.18	30.04	30.18	30.18	0.68%	2,164