Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.9710
-0.0241 (-2.42%)
Jul 11, 2025, 3:15 PM - Market open
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |