IVSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	30.03	30.20	29.92	29.98	29.98	-0.43%	20,005
Jul 10, 2026	30.07	30.12	30.01	30.11	30.11	0.20%	1,068
Jul 9, 2026	29.92	30.05	29.92	30.05	30.05	1.09%	4,314
Jul 8, 2026	29.75	29.75	29.64	29.73	29.72	-0.99%	1,667
Jul 7, 2026	30.09	30.12	30.00	30.02	30.02	-0.59%	9,807
Jul 6, 2026	29.95	30.28	29.95	30.20	30.20	0.55%	16,544
Jul 2, 2026	30.22	30.22	29.92	30.04	30.04	0.19%	1,537
Jul 1, 2026	30.10	30.34	29.98	29.98	29.98	0.18%	977
Jun 30, 2026	29.75	29.98	29.75	29.92	29.92	0.95%	8,121
Jun 29, 2026	29.63	29.64	29.63	29.64	29.64	-0.26%	767
Jun 26, 2026	29.57	29.76	29.53	29.72	29.72	1.12%	1,901
Jun 25, 2026	29.62	29.68	29.32	29.39	29.39	0.31%	7,587
Jun 24, 2026	29.38	29.56	29.30	29.30	29.30	0.59%	1,746
Jun 23, 2026	29.18	29.20	29.04	29.13	29.13	0.04%	2,398
Jun 22, 2026	29.13	29.13	29.07	29.11	29.11	0.18%	455
Jun 18, 2026	29.01	29.07	28.98	29.06	29.06	1.13%	5,607
Jun 17, 2026	29.28	29.28	28.74	28.74	28.74	-1.33%	5,188
Jun 16, 2026	29.37	29.37	29.12	29.12	29.12	-0.07%	1,726
Jun 15, 2026	29.48	29.48	29.14	29.14	29.14	-0.15%	6,505
Jun 12, 2026	29.36	29.36	29.19	29.19	29.19	0.88%	223
Jun 11, 2026	28.60	28.96	28.60	28.93	28.93	1.78%	1,477
Jun 10, 2026	28.82	28.88	28.43	28.43	28.43	-0.30%	2,600
Jun 9, 2026	28.26	28.51	28.26	28.51	28.51	0.82%	1,369
Jun 8, 2026	28.41	28.44	28.28	28.28	28.28	0.57%	2,134
Jun 5, 2026	28.31	28.31	28.12	28.12	28.12	-1.55%	200
Jun 4, 2026	28.65	28.66	28.54	28.56	28.56	1.34%	3,039