Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.9700
-0.0251 (-2.52%)
At close: Jul 11, 2025, 4:00 PM
0.9799
+0.0099 (1.02%)
After-hours: Jul 11, 2025, 4:23 PM EDT

IVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.02 1.09 1.01 1.08 - 8.53% 33,739
Jul 10, 2025 1.16 1.16 1.00 1.00 1.00 -13.47% 371,528
Jul 9, 2025 1.28 1.30 1.12 1.15 1.15 -8.00% 345,660
Jul 8, 2025 1.36 1.45 1.25 1.25 1.25 -6.02% 122,589
Jul 7, 2025 1.44 1.49 1.33 1.33 1.33 -7.64% 152,290
Jul 3, 2025 1.45 1.50 1.44 1.44 1.44 -0.89% 21,582
Jul 2, 2025 1.54 1.54 1.45 1.45 1.45 -4.41% 44,151
Jul 1, 2025 1.68 1.75 1.46 1.52 1.52 -10.06% 104,931
Jun 30, 2025 1.65 1.76 1.63 1.69 1.69 3.43% 63,863
Jun 27, 2025 1.65 1.69 1.63 1.63 1.63 1.87% 21,279
Jun 26, 2025 1.65 1.67 1.58 1.60 1.60 -1.60% 9,545
Jun 25, 2025 1.67 1.68 1.63 1.63 1.63 -4.12% 8,813
Jun 24, 2025 1.63 1.70 1.55 1.70 1.70 9.40% 11,022
Jun 23, 2025 1.65 1.76 1.51 1.55 1.55 -6.95% 21,906
Jun 20, 2025 1.73 1.75 1.67 1.67 1.67 - 17,082
Jun 18, 2025 1.71 1.74 1.67 1.67 1.67 -1.76% 6,161
Jun 17, 2025 1.72 1.78 1.70 1.70 1.70 -1.16% 14,132
Jun 16, 2025 1.76 1.79 1.66 1.72 1.72 -2.82% 18,902
Jun 13, 2025 1.90 1.90 1.77 1.77 1.77 -8.53% 27,331
Jun 12, 2025 1.85 2.02 1.79 1.94 1.94 6.32% 77,590
Jun 11, 2025 1.74 1.89 1.74 1.82 1.82 -1.09% 73,086
Jun 10, 2025 1.62 1.88 1.60 1.84 1.84 7.60% 406,778
Jun 9, 2025 1.69 1.74 1.64 1.71 1.71 - 28,991
Jun 6, 2025 1.67 1.75 1.67 1.71 1.71 5.56% 22,904
Jun 5, 2025 1.77 1.78 1.62 1.62 1.62 -2.41% 49,022
Jun 4, 2025 1.73 1.82 1.63 1.66 1.66 -1.78% 35,406
Jun 3, 2025 1.69 1.84 1.63 1.69 1.69 0.24% 102,668
Jun 2, 2025 1.70 1.70 1.59 1.69 1.69 -7.36% 45,110
May 30, 2025 1.46 1.95 1.45 1.82 1.82 26.04% 521,392
May 29, 2025 1.49 1.50 1.43 1.44 1.44 -1.10% 21,041
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