Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.8900
-0.0049 (-0.55%)
At close: Oct 24, 2025, 4:00 PM EDT
0.8700
-0.0200 (-2.25%)
After-hours: Oct 24, 2025, 7:29 PM EDT

IVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.930.930.870.890.89-0.55%61,083
Oct 23, 20250.900.940.880.890.89-3.16%113,696
Oct 22, 20251.001.010.850.920.92-3.74%918,082
Oct 21, 20250.930.960.900.960.962.35%34,039
Oct 20, 20250.900.950.900.940.940.81%44,373
Oct 17, 20250.940.960.910.930.93-0.49%55,770
Oct 16, 20250.970.990.930.940.94-2.70%83,488
Oct 15, 20250.990.990.950.960.96-0.93%97,435
Oct 14, 20250.950.990.940.970.970.78%25,886
Oct 13, 20250.930.980.930.960.962.36%54,791
Oct 10, 20250.990.990.940.940.94-5.09%90,415
Oct 9, 20250.980.990.970.990.99-23,411
Oct 8, 20250.951.000.950.990.991.31%42,985
Oct 7, 20250.981.000.960.980.98-3.18%60,020
Oct 6, 20250.991.010.981.011.011.02%50,976
Oct 3, 20251.001.060.971.001.000.66%150,948
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