Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.9998
+0.0066 (0.66%)
At close: Oct 3, 2025, 4:00 PM EDT
0.9990
-0.0008 (-0.08%)
After-hours: Oct 3, 2025, 7:56 PM EDT

IVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.001.060.971.001.000.66%147,710
Oct 2, 20250.971.050.960.990.99-1.66%210,718
Oct 1, 20250.991.040.961.011.013.06%82,451
Sep 30, 20250.981.000.960.980.98-2.00%56,361
Sep 29, 20250.951.030.881.001.000.93%218,905
Sep 26, 20251.051.070.960.990.99-6.53%190,938
Sep 25, 20251.151.231.041.061.06-4.50%1,295,712
Sep 24, 20251.001.150.971.111.1113.46%429,181
Sep 23, 20250.900.990.860.980.985.19%95,187
Sep 22, 20250.850.950.850.930.936.53%76,692
Sep 19, 20250.890.930.870.870.87-1.28%71,177
Sep 18, 20250.900.900.870.880.88-0.08%49,474
Sep 17, 20250.910.920.880.890.89-1.67%43,286
Sep 16, 20250.880.900.880.900.901.98%44,244
Sep 15, 20250.900.920.860.880.88-1.32%38,765
Sep 12, 20250.920.920.880.890.89-1.20%32,404
Sep 11, 20250.870.910.870.910.912.11%54,352
Sep 10, 20250.850.920.850.890.89-0.68%163,145
Sep 9, 20250.880.920.860.890.89-0.71%78,453
Sep 8, 20250.900.910.860.900.90-2.28%104,250
Sep 5, 20250.880.920.860.920.92-0.04%104,180
Sep 4, 20250.950.950.900.920.92-5.04%112,138
Sep 3, 20250.971.010.940.970.97-0.99%155,956
Sep 2, 20250.920.990.910.980.986.32%161,815
Aug 29, 20250.920.960.910.920.92-1.88%42,904
Aug 28, 20250.930.970.920.940.940.30%159,551
Aug 27, 20250.961.010.930.940.94-4.82%140,962
Aug 26, 20250.901.070.890.980.984.46%239,175
Aug 25, 20250.930.950.880.940.94-0.01%150,033
Aug 22, 20250.930.970.900.940.945.23%168,361
Aug 21, 20250.860.950.850.890.890.61%185,745
Aug 20, 20250.830.970.830.890.893.35%324,582
Aug 19, 20250.850.880.830.860.86-4.44%238,437
Aug 18, 20250.951.030.860.900.90-13.46%1,083,531
Aug 15, 20250.901.070.811.041.04-8.77%2,371,063
Aug 14, 20251.101.341.001.141.1440.05%48,296,985
Aug 13, 20250.820.830.800.810.813.02%3,440,372
Aug 12, 20250.820.820.770.790.79-1.73%67,141
Aug 11, 20250.800.820.780.800.804.39%51,819
Aug 8, 20250.780.790.750.770.77-0.62%53,386
Aug 7, 20250.740.820.740.780.784.69%291,711
Aug 6, 20250.730.750.690.740.743.55%67,020
Aug 5, 20250.710.730.670.710.71-0.87%140,310
Aug 4, 20250.740.740.710.720.72-7.62%328,185
Aug 1, 20250.780.780.710.780.780.33%130,414
Jul 31, 20250.820.820.730.780.78-5.31%142,364
Jul 30, 20250.740.820.720.820.8214.13%589,830
Jul 29, 20250.750.760.710.720.72-5.39%180,061
Jul 28, 20250.770.780.760.760.76-1.81%155,703
Jul 25, 20250.720.780.700.780.782.79%255,318