Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
1.830
-0.130 (-6.63%)
At close: Mar 11, 2025, 4:00 PM
1.840
+0.010 (0.55%)
After-hours: Mar 11, 2025, 6:56 PM EST
IVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.91 | 2.00 | 1.83 | 1.83 | 1.83 | -6.63% | 35,272 |
| 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 |
| Feb 5, 2025 | 2.37 | 2.67 | 2.27 | 2.38 | 2.38 | -1.65% | 471,386 |
| Feb 4, 2025 | 2.30 | 2.61 | 2.26 | 2.42 | 2.42 | 2.11% | 258,495 |
| Feb 3, 2025 | 2.51 | 2.51 | 2.26 | 2.37 | 2.37 | -5.58% | 56,117 |
| Jan 31, 2025 | 2.66 | 3.25 | 2.40 | 2.51 | 2.51 | -6.69% | 366,016 |
| Jan 30, 2025 | 2.79 | 2.89 | 2.50 | 2.69 | 2.69 | -7.24% | 81,215 |
| Jan 29, 2025 | 3.01 | 3.07 | 2.72 | 2.90 | 2.90 | -5.84% | 60,462 |
| Jan 28, 2025 | 3.15 | 3.17 | 2.86 | 3.08 | 3.08 | -0.65% | 149,173 |
| Jan 27, 2025 | 3.00 | 3.32 | 2.82 | 3.10 | 3.10 | 5.26% | 363,452 |
| Jan 24, 2025 | 3.00 | 3.03 | 2.81 | 2.95 | 2.95 | -6.12% | 130,433 |
| Jan 23, 2025 | 3.13 | 3.41 | 3.00 | 3.14 | 3.14 | -18.20% | 195,181 |
| Jan 22, 2025 | 3.75 | 4.00 | 3.63 | 3.84 | 3.84 | 0.92% | 58,960 |
| Jan 21, 2025 | 4.12 | 4.12 | 3.73 | 3.80 | 3.80 | -4.40% | 64,207 |
| Jan 17, 2025 | 3.93 | 4.06 | 3.86 | 3.98 | 3.98 | 1.09% | 55,360 |
| Jan 16, 2025 | 3.79 | 3.99 | 3.75 | 3.93 | 3.93 | 2.13% | 73,880 |
| Jan 15, 2025 | 3.98 | 4.12 | 3.50 | 3.85 | 3.85 | -2.28% | 73,803 |
| Jan 14, 2025 | 3.90 | 4.25 | 3.78 | 3.94 | 3.94 | 1.94% | 81,630 |
| Jan 13, 2025 | 4.00 | 4.08 | 3.79 | 3.87 | 3.87 | -8.52% | 76,031 |
| Jan 10, 2025 | 3.99 | 4.35 | 3.80 | 4.23 | 4.23 | -4.09% | 202,406 |
| Jan 8, 2025 | 4.58 | 4.58 | 4.30 | 4.41 | 4.41 | -6.28% | 133,354 |
| Jan 7, 2025 | 4.66 | 4.83 | 4.51 | 4.70 | 4.70 | -1.16% | 144,659 |
| Jan 6, 2025 | 5.00 | 5.00 | 4.53 | 4.76 | 4.76 | -9.69% | 340,612 |
| Jan 3, 2025 | 5.43 | 5.86 | 5.11 | 5.27 | 5.27 | 2.13% | 1,264,050 |
| Jan 2, 2025 | 4.98 | 5.96 | 4.69 | 5.16 | 5.16 | 7.66% | 1,586,748 |
| Dec 31, 2024 | 4.82 | 5.62 | 4.76 | 4.79 | 4.79 | -1.58% | 116,975 |
| Dec 30, 2024 | 4.83 | 4.97 | 4.61 | 4.87 | 4.87 | 0.83% | 70,553 |
| Dec 27, 2024 | 4.60 | 4.86 | 4.60 | 4.83 | 4.83 | 3.76% | 51,264 |
| Dec 26, 2024 | 4.50 | 4.74 | 4.39 | 4.65 | 4.65 | 6.04% | 45,539 |