Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
1.444
-0.016 (-1.10%)
At close: May 29, 2025, 4:00 PM
1.500
+0.056 (3.88%)
After-hours: May 29, 2025, 7:49 PM EDT
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -1.10% | 19,996 |
| May 28, 2025 | 1.57 | 1.57 | 1.44 | 1.46 | 1.46 | -3.95% | 30,147 |
| May 27, 2025 | 1.54 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 35,573 |
| May 23, 2025 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | -5.13% | 35,016 |
| May 22, 2025 | 1.55 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 30,225 |
| May 21, 2025 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -1.84% | 51,806 |
| May 20, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 16,301 |
| May 19, 2025 | 1.62 | 1.75 | 1.59 | 1.65 | 1.65 | 1.85% | 15,540 |
| May 16, 2025 | 1.79 | 1.80 | 1.57 | 1.62 | 1.62 | - | 69,973 |
| May 15, 2025 | 1.70 | 1.75 | 1.54 | 1.62 | 1.62 | 0.62% | 44,259 |
| May 14, 2025 | 1.77 | 2.06 | 1.47 | 1.61 | 1.61 | -12.02% | 145,651 |
| May 13, 2025 | 1.55 | 1.83 | 1.52 | 1.83 | 1.83 | 20.39% | 316,377 |
| May 12, 2025 | 1.48 | 1.58 | 1.46 | 1.52 | 1.52 | 2.01% | 22,200 |
| May 9, 2025 | 1.54 | 1.58 | 1.48 | 1.49 | 1.49 | 1.36% | 28,720 |
| May 8, 2025 | 1.39 | 1.54 | 1.36 | 1.47 | 1.47 | 5.76% | 31,660 |
| May 7, 2025 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 11,692 |
| May 6, 2025 | 1.53 | 1.54 | 1.41 | 1.43 | 1.43 | -7.74% | 38,836 |
| May 5, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | - | 14,406 |
| May 2, 2025 | 1.57 | 1.59 | 1.47 | 1.55 | 1.55 | 2.51% | 18,487 |
| May 1, 2025 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -1.18% | 7,529 |
| Apr 30, 2025 | 1.54 | 1.57 | 1.42 | 1.53 | 1.53 | 0.33% | 38,474 |
| Apr 29, 2025 | 1.52 | 1.59 | 1.47 | 1.53 | 1.53 | 0.33% | 15,877 |
| Apr 28, 2025 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -6.75% | 23,330 |
| Apr 25, 2025 | 1.51 | 1.64 | 1.50 | 1.63 | 1.63 | 5.78% | 40,033 |
| Apr 24, 2025 | 1.50 | 1.57 | 1.45 | 1.54 | 1.54 | 4.12% | 16,105 |
| Apr 23, 2025 | 1.42 | 1.59 | 1.42 | 1.48 | 1.48 | 7.25% | 54,206 |
| Apr 22, 2025 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | -0.72% | 28,335 |
| Apr 21, 2025 | 1.28 | 1.44 | 1.28 | 1.39 | 1.39 | 8.59% | 49,951 |
| Apr 17, 2025 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -1.23% | 26,463 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -7.43% | 30,526 |
| Apr 15, 2025 | 1.45 | 1.48 | 1.33 | 1.40 | 1.40 | -4.11% | 51,760 |
| Apr 14, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 27,255 |
| Apr 11, 2025 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | -1.36% | 34,527 |
| Apr 10, 2025 | 1.56 | 1.63 | 1.43 | 1.47 | 1.47 | -5.77% | 46,970 |
| Apr 9, 2025 | 1.51 | 1.56 | 1.45 | 1.56 | 1.56 | 6.85% | 40,752 |
| Apr 8, 2025 | 1.50 | 1.61 | 1.45 | 1.46 | 1.46 | - | 17,030 |
| Apr 7, 2025 | 1.45 | 1.51 | 1.44 | 1.46 | 1.46 | -7.77% | 50,210 |
| Apr 4, 2025 | 1.61 | 1.71 | 1.52 | 1.58 | 1.58 | -3.48% | 60,671 |
| Apr 3, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -5.75% | 24,934 |
| Apr 2, 2025 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 2.35% | 35,125 |
| Apr 1, 2025 | 1.63 | 1.73 | 1.60 | 1.70 | 1.70 | -0.58% | 43,972 |
| Mar 31, 2025 | 1.65 | 1.72 | 1.62 | 1.71 | 1.71 | -0.58% | 47,232 |
| Mar 28, 2025 | 1.71 | 1.76 | 1.66 | 1.72 | 1.72 | 0.58% | 25,195 |
| Mar 27, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | - | 21,506 |
| Mar 26, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -2.84% | 51,089 |
| Mar 25, 2025 | 1.68 | 1.79 | 1.67 | 1.76 | 1.76 | -3.83% | 147,661 |
| Mar 24, 2025 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 3.39% | 35,092 |
| Mar 21, 2025 | 1.89 | 1.92 | 1.70 | 1.77 | 1.77 | -6.84% | 105,783 |
| Mar 20, 2025 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 1.06% | 35,143 |
| Mar 19, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -6.00% | 125,029 |