IVSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	28.13	28.20	28.13	28.19	28.19	-0.96%	661
Jun 2, 2026	28.44	28.46	28.39	28.46	28.46	0.11%	4,436
Jun 1, 2026	28.19	28.46	28.19	28.43	28.43	0.47%	773
May 29, 2026	28.40	28.45	28.30	28.30	28.30	-0.05%	4,608
May 28, 2026	28.22	28.47	28.22	28.31	28.31	0.44%	4,730
May 27, 2026	28.32	28.32	28.19	28.19	28.19	-0.39%	1,685
May 26, 2026	28.04	28.33	28.04	28.30	28.30	1.24%	1,442
May 22, 2026	27.97	27.97	27.88	27.95	27.95	0.61%	993
May 21, 2026	27.69	27.83	27.53	27.78	27.78	-0.29%	6,189
May 20, 2026	27.59	27.86	27.59	27.86	27.86	1.59%	2,948
May 19, 2026	27.56	27.56	27.42	27.42	27.42	-1.20%	2,249
May 18, 2026	27.71	27.82	27.71	27.76	27.76	0.65%	769
May 15, 2026	27.77	27.77	27.58	27.58	27.58	-1.46%	1,718
May 14, 2026	27.95	27.99	27.95	27.99	27.99	0.52%	301
May 13, 2026	27.86	27.87	27.78	27.84	27.84	-0.46%	2,161
May 12, 2026	27.92	28.06	27.85	27.97	27.97	-0.45%	1,701
May 11, 2026	28.34	28.34	28.10	28.10	28.10	-1.14%	2,775
May 8, 2026	28.38	28.42	28.32	28.42	28.42	0.32%	389
May 7, 2026	28.36	28.51	28.30	28.33	28.33	-	10,482
May 6, 2026	28.29	28.34	28.24	28.33	28.33	0.38%	2,847
May 5, 2026	28.18	28.27	28.18	28.22	28.22	1.64%	1,423
May 4, 2026	27.96	28.12	27.71	27.77	27.76	-0.91%	18,055
May 1, 2026	27.97	28.02	27.93	28.02	28.02	0.21%	2,506
Apr 30, 2026	27.57	27.98	27.57	27.96	27.96	0.87%	4,662
Apr 29, 2026	27.69	27.72	27.63	27.72	27.72	-0.86%	6,145
Apr 28, 2026	27.91	27.96	27.90	27.96	27.96	-0.61%	16,169
Apr 27, 2026	28.14	28.16	28.07	28.13	28.13	0.30%	915
Apr 24, 2026	27.77	28.05	27.77	28.05	28.05	0.63%	2,517
Apr 23, 2026	28.00	28.00	27.86	27.87	27.87	-0.63%	3,172
Apr 22, 2026	28.13	28.13	27.98	28.05	28.05	0.58%	1,190
Apr 21, 2026	28.37	28.37	27.88	27.88	27.88	-0.78%	1,402
Apr 20, 2026	28.06	28.13	28.03	28.10	28.10	0.33%	3,004