IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.89	30.04	29.80	30.13	-	-0.76%	139,758
Mar 5, 2026	30.00	30.58	29.91	30.36	30.36	0.73%	392,304
Mar 4, 2026	29.68	30.32	29.64	30.14	30.14	2.31%	323,848
Mar 3, 2026	28.97	29.67	28.61	29.46	29.46	-1.50%	682,178
Mar 2, 2026	29.15	29.98	29.08	29.91	29.91	0.44%	591,686
Feb 27, 2026	29.66	29.88	29.47	29.78	29.78	-2.55%	586,796
Feb 26, 2026	30.59	30.70	30.07	30.56	30.56	-0.03%	497,196
Feb 25, 2026	30.33	30.67	30.25	30.57	30.57	1.73%	329,094
Feb 24, 2026	29.52	30.17	29.35	30.05	30.05	1.83%	603,953
Feb 23, 2026	30.03	30.09	29.31	29.51	29.51	-2.90%	874,050
Feb 20, 2026	30.29	30.90	30.25	30.39	30.39	-0.52%	447,633
Feb 19, 2026	30.33	30.64	30.16	30.55	30.55	0.07%	673,512
Feb 18, 2026	30.12	30.78	29.94	30.53	30.53	1.13%	785,492
Feb 17, 2026	30.06	30.40	29.63	30.19	30.19	-0.72%	865,618
Feb 13, 2026	30.18	30.74	29.90	30.41	30.41	0.35%	620,431
Feb 12, 2026	31.14	31.16	30.02	30.31	30.31	-2.08%	604,661
Feb 11, 2026	31.62	31.63	30.54	30.95	30.95	-0.64%	778,142
Feb 10, 2026	31.37	31.53	31.14	31.15	31.15	-0.26%	555,166
Feb 9, 2026	30.33	31.42	30.14	31.23	31.23	2.56%	702,491
Feb 6, 2026	29.60	30.51	29.49	30.45	30.45	4.10%	803,708
Feb 5, 2026	29.69	30.10	29.15	29.25	29.25	-2.95%	825,019
Feb 4, 2026	31.24	31.30	29.58	30.14	30.14	-4.83%	1,761,834
Feb 3, 2026	32.67	32.67	31.02	31.67	31.67	-2.19%	1,061,655
Feb 2, 2026	32.15	32.67	32.09	32.38	32.38	0.50%	1,021,271
Jan 30, 2026	32.94	33.03	32.03	32.22	32.22	-2.75%	740,545
Jan 29, 2026	33.63	33.63	32.23	33.13	33.13	-1.16%	957,113
Jan 28, 2026	33.65	33.85	33.36	33.52	33.52	0.57%	777,544
Jan 27, 2026	33.23	33.44	33.03	33.33	33.33	1.68%	451,936
Jan 26, 2026	32.83	33.03	32.77	32.78	32.78	-0.12%	449,812
Jan 23, 2026	32.66	33.02	32.47	32.82	32.82	0.43%	423,714
Jan 22, 2026	32.80	32.83	32.47	32.68	32.68	1.24%	465,098
Jan 21, 2026	32.42	32.62	31.81	32.28	32.28	0.65%	1,086,922
Jan 20, 2026	32.40	32.70	32.02	32.07	32.07	-3.26%	740,487
Jan 16, 2026	33.07	33.27	32.83	33.15	33.15	1.28%	717,696
Jan 15, 2026	33.16	33.27	32.71	32.73	32.73	0.06%	848,057
Jan 14, 2026	33.00	33.04	32.43	32.71	32.71	-1.33%	1,004,791
Jan 13, 2026	33.27	33.43	32.97	33.15	33.15	-0.15%	752,894
Jan 12, 2026	32.40	33.32	32.40	33.20	33.20	1.87%	880,224
Jan 9, 2026	32.55	32.71	32.26	32.59	32.59	0.90%	1,085,506
Jan 8, 2026	32.67	32.67	32.14	32.30	32.30	-1.07%	568,463
Jan 7, 2026	32.71	33.00	32.55	32.65	32.65	-0.27%	698,834
Jan 6, 2026	32.62	32.75	32.27	32.74	32.74	0.89%	858,138
Jan 5, 2026	32.47	32.64	32.31	32.45	32.45	1.41%	929,849
Jan 2, 2026	32.16	32.37	31.72	32.00	32.00	1.23%	669,080
Dec 31, 2025	31.95	31.95	31.59	31.61	31.61	-1.00%	423,345
Dec 30, 2025	32.04	32.18	31.90	31.93	31.93	-0.34%	452,950
Dec 29, 2025	31.86	32.20	31.84	32.04	32.04	-0.71%	365,248
Dec 26, 2025	32.43	32.43	32.17	32.27	32.27	-0.31%	338,098
Dec 24, 2025	32.29	32.37	32.22	32.37	32.37	0.19%	286,924
Dec 23, 2025	32.16	32.32	31.94	32.31	32.31	0.06%	573,127
Dec 22, 2025	32.41	32.41	32.10	32.29	32.29	0.62%	693,723
Dec 19, 2025	31.52	32.15	31.52	32.09	31.96	2.85%	834,244
Dec 18, 2025	31.25	31.46	31.05	31.20	31.07	2.26%	721,580
Dec 17, 2025	31.67	31.69	30.49	30.51	30.39	-3.24%	1,105,489
Dec 16, 2025	31.10	31.61	31.06	31.53	31.40	0.67%	699,417
Dec 15, 2025	32.08	32.15	31.32	31.32	31.19	-1.79%	1,240,186
Dec 12, 2025	32.73	32.73	31.58	31.89	31.76	-3.22%	854,898
Dec 11, 2025	32.80	32.99	32.27	32.95	32.82	-1.14%	833,921
Dec 10, 2025	33.15	33.47	32.83	33.33	33.19	0.94%	752,927
Dec 9, 2025	32.87	33.13	32.70	33.02	32.89	0.06%	665,702
Dec 8, 2025	32.99	33.21	32.76	33.00	32.87	0.40%	788,324
Dec 5, 2025	32.68	33.03	32.60	32.87	32.74	0.95%	692,600
Dec 4, 2025	32.50	32.57	32.18	32.56	32.43	0.52%	497,053
Dec 3, 2025	32.10	32.40	31.77	32.39	32.26	0.56%	576,430
Dec 2, 2025	32.30	32.60	32.07	32.21	32.08	0.78%	934,412
Dec 1, 2025	31.71	32.10	31.51	31.96	31.83	-0.22%	667,579
Nov 28, 2025	31.94	32.05	31.83	32.03	31.90	0.95%	511,797
Nov 26, 2025	31.83	31.87	31.50	31.73	31.60	0.67%	877,790
Nov 25, 2025	31.25	31.58	30.64	31.52	31.39	0.16%	660,636
Nov 24, 2025	30.65	31.55	30.61	31.47	31.34	4.07%	1,088,413
Nov 21, 2025	30.31	30.64	29.43	30.24	30.12	-0.20%	1,829,838
Nov 20, 2025	32.29	32.43	30.23	30.30	30.18	-3.93%	2,291,655
Nov 19, 2025	31.35	31.95	31.15	31.54	31.41	0.61%	1,093,273
Nov 18, 2025	31.43	31.73	30.95	31.35	31.22	-1.48%	1,418,439
Nov 17, 2025	31.99	32.56	31.53	31.82	31.69	-1.00%	1,570,489
Nov 14, 2025	31.28	32.63	31.17	32.14	32.01	0.12%	1,425,346
Nov 13, 2025	32.99	33.01	31.81	32.10	31.97	-3.34%	1,366,214
Nov 12, 2025	33.71	33.85	33.07	33.21	33.07	-0.69%	529,300
Nov 11, 2025	33.71	33.71	33.21	33.44	33.30	-1.30%	565,202
Nov 10, 2025	33.75	33.96	33.50	33.88	33.74	2.67%	1,393,214
Nov 7, 2025	32.59	33.00	32.04	33.00	32.87	-0.09%	1,757,691
Nov 6, 2025	33.70	33.82	32.80	33.03	32.90	-2.22%	995,618
Nov 5, 2025	33.47	33.93	33.35	33.78	33.64	1.11%	941,821
Nov 4, 2025	33.79	34.21	33.35	33.41	33.27	-3.72%	1,174,734
Nov 3, 2025	34.99	35.00	34.42	34.70	34.56	0.20%	742,647
Oct 31, 2025	34.96	34.96	34.27	34.63	34.49	0.76%	950,871
Oct 30, 2025	34.74	34.90	34.30	34.37	34.23	-2.36%	893,256
Oct 29, 2025	35.11	35.25	34.76	35.20	35.06	1.12%	1,322,275
Oct 28, 2025	34.91	35.06	34.77	34.81	34.67	0.17%	1,202,591
Oct 27, 2025	34.71	34.77	34.42	34.75	34.61	2.06%	1,039,857
Oct 24, 2025	33.90	34.15	33.82	34.05	33.91	2.13%	881,975
Oct 23, 2025	32.58	33.40	32.58	33.34	33.20	1.83%	872,556
Oct 22, 2025	33.32	33.32	32.18	32.74	32.61	-1.50%	908,172
Oct 21, 2025	33.49	33.49	33.14	33.24	33.10	-0.89%	645,099
Oct 20, 2025	33.41	33.68	33.41	33.54	33.40	1.12%	647,924
Oct 17, 2025	33.00	33.37	32.65	33.17	33.03	-0.54%	924,141
Oct 16, 2025	33.87	33.94	33.10	33.35	33.21	-0.48%	775,473
Oct 15, 2025	33.72	33.90	33.00	33.51	33.37	1.27%	1,179,346
Oct 14, 2025	33.08	33.61	32.52	33.09	32.95	-1.52%	883,194
Oct 13, 2025	33.34	33.66	33.16	33.60	33.46	3.77%	1,079,923