Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.8990
-0.0210 (-2.28%)
At close: Sep 8, 2025, 4:00 PM
0.9058
+0.0068 (0.76%)
After-hours: Sep 8, 2025, 7:26 PM EDT
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | -2.28% | 103,461 |
| Sep 5, 2025 | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | -0.04% | 104,180 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -5.04% | 112,138 |
| Sep 3, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -0.99% | 155,956 |
| Sep 2, 2025 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 6.32% | 161,815 |
| Aug 29, 2025 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | -1.88% | 42,904 |
| Aug 28, 2025 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 0.30% | 159,551 |
| Aug 27, 2025 | 0.96 | 1.01 | 0.93 | 0.94 | 0.94 | -4.82% | 140,962 |
| Aug 26, 2025 | 0.90 | 1.07 | 0.89 | 0.98 | 0.98 | 4.46% | 239,175 |
| Aug 25, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | -0.01% | 150,033 |
| Aug 22, 2025 | 0.93 | 0.97 | 0.90 | 0.94 | 0.94 | 5.23% | 168,361 |
| Aug 21, 2025 | 0.86 | 0.95 | 0.85 | 0.89 | 0.89 | 0.61% | 185,745 |
| Aug 20, 2025 | 0.83 | 0.97 | 0.83 | 0.89 | 0.89 | 3.35% | 324,582 |
| Aug 19, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -4.44% | 238,437 |
| Aug 18, 2025 | 0.95 | 1.03 | 0.86 | 0.90 | 0.90 | -13.46% | 1,083,531 |
| Aug 15, 2025 | 0.90 | 1.07 | 0.81 | 1.04 | 1.04 | -8.77% | 2,371,063 |
| Aug 14, 2025 | 1.10 | 1.34 | 1.00 | 1.14 | 1.14 | 40.05% | 48,296,985 |
| Aug 13, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | 3.02% | 3,440,372 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -1.73% | 67,141 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 4.39% | 51,819 |
| Aug 8, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -0.62% | 53,386 |
| Aug 7, 2025 | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | 4.69% | 291,711 |
| Aug 6, 2025 | 0.73 | 0.75 | 0.69 | 0.74 | 0.74 | 3.55% | 67,020 |
| Aug 5, 2025 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | -0.87% | 140,310 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -7.62% | 328,185 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.71 | 0.78 | 0.78 | 0.33% | 130,414 |
| Jul 31, 2025 | 0.82 | 0.82 | 0.73 | 0.78 | 0.78 | -5.31% | 142,364 |
| Jul 30, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | 14.13% | 589,830 |
| Jul 29, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -5.39% | 180,061 |
| Jul 28, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.81% | 155,703 |
| Jul 25, 2025 | 0.72 | 0.78 | 0.70 | 0.78 | 0.78 | 2.79% | 255,318 |
| Jul 24, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 1.89% | 119,323 |
| Jul 23, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.03% | 116,119 |
| Jul 22, 2025 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 1.03% | 253,653 |
| Jul 21, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 1.50% | 400,995 |
| Jul 18, 2025 | 0.67 | 0.71 | 0.63 | 0.71 | 0.71 | 6.75% | 425,855 |
| Jul 17, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | 3.56% | 248,987 |
| Jul 16, 2025 | 0.71 | 0.75 | 0.64 | 0.64 | 0.64 | -1.57% | 995,778 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.63 | 0.65 | 0.65 | -29.80% | 4,393,565 |
| Jul 14, 2025 | 0.96 | 1.01 | 0.90 | 0.93 | 0.93 | -4.54% | 334,785 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.90 | 0.97 | 0.97 | -2.52% | 261,051 |
| 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 |