IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.67	33.06	32.53	32.81	32.81	-1.85%	282,356
Apr 27, 2026	33.21	33.47	33.05	33.43	33.43	0.18%	421,375
Apr 24, 2026	33.30	33.46	32.87	33.37	33.37	1.77%	397,735
Apr 23, 2026	33.10	33.28	32.34	32.79	32.79	-2.87%	537,991
Apr 22, 2026	33.15	33.76	33.11	33.76	33.76	3.53%	405,679
Apr 21, 2026	32.81	33.14	32.49	32.61	32.61	-0.24%	806,060
Apr 20, 2026	32.63	32.82	32.29	32.69	32.69	-0.09%	748,578
Apr 17, 2026	32.78	32.95	32.64	32.72	32.72	1.18%	1,127,045
Apr 16, 2026	32.46	32.50	31.93	32.34	32.34	0.81%	547,682
Apr 15, 2026	31.45	32.08	31.38	32.08	32.08	2.69%	636,878
Apr 14, 2026	30.91	31.29	30.87	31.24	31.24	2.76%	461,543
Apr 13, 2026	29.52	30.43	29.52	30.40	30.40	2.98%	449,286
Apr 10, 2026	29.55	29.73	29.39	29.52	29.52	0.24%	632,044
Apr 9, 2026	29.62	29.69	29.08	29.45	29.45	-0.71%	599,549
Apr 8, 2026	30.50	30.63	29.53	29.66	29.66	2.10%	671,371
Apr 7, 2026	28.75	29.06	28.27	29.05	29.05	0.73%	784,460
Apr 6, 2026	28.81	29.05	28.65	28.84	28.84	0.14%	460,999
Apr 2, 2026	28.01	28.86	27.83	28.80	28.80	0.42%	458,164
Apr 1, 2026	28.76	28.99	28.48	28.68	28.68	1.09%	745,461
Mar 31, 2026	27.50	28.45	27.45	28.37	28.37	4.61%	748,484
Mar 30, 2026	27.73	27.84	26.92	27.12	27.12	-1.38%	741,648
Mar 27, 2026	28.00	28.00	27.40	27.50	27.50	-2.93%	552,791
Mar 26, 2026	28.90	29.16	28.33	28.33	28.33	-3.24%	341,629
Mar 25, 2026	29.59	29.72	29.18	29.28	29.28	0.48%	451,667
Mar 24, 2026	29.50	29.58	28.98	29.14	29.14	-2.15%	374,213
Mar 23, 2026	29.59	30.18	29.54	29.78	29.78	1.78%	562,985
Mar 20, 2026	29.83	29.83	28.99	29.26	29.26	-2.43%	535,767
Mar 19, 2026	29.61	30.15	29.52	29.99	29.99	-0.60%	222,141
Mar 18, 2026	30.32	30.62	30.15	30.17	30.17	-1.02%	268,761
Mar 17, 2026	30.45	30.70	30.31	30.48	30.48	0.36%	683,364
Mar 16, 2026	30.30	30.58	30.24	30.37	30.37	1.88%	301,291
Mar 13, 2026	30.29	30.50	29.73	29.81	29.81	-0.90%	346,071
Mar 12, 2026	30.34	30.58	30.02	30.08	30.08	-1.80%	554,314
Mar 11, 2026	30.51	30.96	30.38	30.63	30.63	1.29%	559,265
Mar 10, 2026	30.51	30.55	30.08	30.24	30.24	-0.46%	385,082
Mar 9, 2026	29.49	30.45	29.45	30.38	30.38	1.61%	717,640
Mar 6, 2026	29.89	30.44	29.80	29.90	29.90	-1.52%	578,925
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