Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
1.270
-0.026 (-2.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 2.15 | 2.16 | 1.94 | 2.00 | 2.00 | -0.50% | 394,802 |
| Mar 17, 2025 | 1.96 | 2.11 | 1.90 | 2.01 | 2.01 | 8.06% | 654,350 |
| Mar 14, 2025 | 1.81 | 1.88 | 1.79 | 1.86 | 1.86 | 4.49% | 18,458 |
| Mar 13, 2025 | 1.91 | 1.98 | 1.78 | 1.78 | 1.78 | -7.77% | 28,155 |
| Mar 12, 2025 | 1.84 | 1.94 | 1.83 | 1.93 | 1.93 | 5.46% | 12,291 |
| Mar 11, 2025 | 1.91 | 2.00 | 1.83 | 1.83 | 1.83 | -6.63% | 36,437 |
| Mar 10, 2025 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 19,370 |
| Mar 7, 2025 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 1.03% | 27,665 |
| Mar 6, 2025 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 21,164 |
| Mar 5, 2025 | 2.10 | 2.10 | 1.90 | 1.99 | 1.99 | 2.58% | 32,712 |
| Mar 4, 2025 | 1.95 | 2.02 | 1.88 | 1.94 | 1.94 | -3.00% | 75,896 |
| Mar 3, 2025 | 2.04 | 2.14 | 1.99 | 2.00 | 2.00 | -1.48% | 56,604 |
| Feb 28, 2025 | 2.06 | 2.11 | 2.02 | 2.03 | 2.03 | -3.79% | 63,521 |
| Feb 27, 2025 | 2.07 | 2.14 | 2.05 | 2.11 | 2.11 | 0.96% | 55,290 |
| Feb 26, 2025 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | 2.45% | 32,405 |
| Feb 25, 2025 | 2.05 | 2.12 | 2.01 | 2.04 | 2.04 | -2.86% | 37,775 |
| Feb 24, 2025 | 2.05 | 2.15 | 1.97 | 2.10 | 2.10 | 1.20% | 44,178 |
| Feb 21, 2025 | 2.06 | 2.13 | 2.05 | 2.08 | 2.08 | 0.24% | 51,782 |
| Feb 20, 2025 | 2.05 | 2.20 | 2.05 | 2.07 | 2.07 | -2.13% | 57,943 |
| Feb 19, 2025 | 2.09 | 2.18 | 2.08 | 2.12 | 2.12 | 1.68% | 65,019 |
| Feb 18, 2025 | 2.08 | 2.17 | 2.05 | 2.08 | 2.08 | 1.46% | 68,124 |
| Feb 14, 2025 | 2.17 | 2.24 | 2.03 | 2.05 | 2.05 | -6.82% | 104,511 |
| Feb 13, 2025 | 2.17 | 2.25 | 2.14 | 2.20 | 2.20 | 1.15% | 83,468 |
| Feb 12, 2025 | 2.06 | 2.24 | 2.00 | 2.18 | 2.18 | 5.58% | 95,933 |
| Feb 11, 2025 | 2.10 | 2.12 | 2.02 | 2.06 | 2.06 | -0.96% | 95,206 |
| Feb 10, 2025 | 2.22 | 2.22 | 2.01 | 2.08 | 2.08 | -6.31% | 78,332 |
| Feb 7, 2025 | 2.17 | 2.29 | 2.17 | 2.22 | 2.22 | 2.30% | 57,607 |
| Feb 6, 2025 | 2.35 | 2.40 | 2.14 | 2.17 | 2.17 | -8.82% | 103,660 |