Skip to main content
Inspire Veterinary Partners, Inc. (IVP)
NASDAQ: IVP · Real-Time Price · USD
0.103
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.0734
-0.0291 (-28.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

IVP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.110.100.100.10-6,652,171
Dec 4, 20250.100.100.100.100.10-10.48%11,577,677
Dec 3, 20250.120.120.100.110.11-10.55%11,833,952
Dec 2, 20250.130.130.120.130.13-0.62%35,108,445
Dec 1, 20250.140.140.120.130.133.79%61,713,090
Nov 28, 20250.130.130.120.120.12-9.42%13,529,612
Nov 26, 20250.150.160.130.140.14-20.81%31,700,575
Nov 25, 20250.190.220.170.170.177.05%219,438,743
Nov 24, 20250.180.190.150.160.1633.33%314,141,779
Nov 21, 20250.140.200.110.120.12-2.26%293,092,287
Nov 20, 20250.130.160.110.120.1218.43%321,011,458
Nov 19, 20250.140.140.100.100.10-61.08%86,475,794
Nov 18, 20250.350.350.250.270.27-39.47%46,565,247
Nov 17, 20250.720.720.410.440.44-43.24%2,382,509
Nov 14, 20250.690.800.680.780.7816.85%157,299
Nov 13, 20250.690.700.670.670.67-2.95%62,551
Nov 12, 20250.700.700.690.690.69-1.92%27,445
Nov 11, 20250.710.720.690.700.70-2.55%32,368
Nov 10, 20250.740.740.720.720.72-2.03%24,740
Nov 7, 20250.800.800.700.740.74-9.53%174,420
Nov 6, 20250.820.850.790.820.82-0.69%21,508
Nov 5, 20250.820.840.780.820.820.10%42,992
Nov 4, 20250.850.870.800.820.821.08%38,970
Nov 3, 20250.820.850.750.810.810.09%140,540
Oct 31, 20250.830.830.800.810.81-2.21%58,015
Oct 30, 20250.830.840.800.830.83-1.74%48,939
Oct 29, 20250.850.860.840.840.84-3.10%23,026
Oct 28, 20250.850.880.830.870.87-0.63%55,336
Oct 27, 20250.860.880.800.880.88-1.57%63,727
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%156,302
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
Aug 14, 20251.101.341.001.141.1440.05%48,296,985
Aug 13, 20250.820.830.800.810.813.02%3,440,372
Aug 12, 20250.820.820.770.790.79-1.73%67,141
Aug 11, 20250.800.820.780.800.804.39%51,819
Aug 8, 20250.780.790.750.770.77-0.62%53,386
Aug 7, 20250.740.820.740.780.784.69%291,711
Aug 6, 20250.730.750.690.740.743.55%67,020
Aug 5, 20250.710.730.670.710.71-0.87%140,310
Aug 4, 20250.740.740.710.720.72-7.62%328,185
Aug 1, 20250.780.780.710.780.780.33%130,414
Jul 31, 20250.820.820.730.780.78-5.31%142,364
Jul 30, 20250.740.820.720.820.8214.13%589,830
Jul 29, 20250.750.760.710.720.72-5.39%180,061
Jul 28, 20250.770.780.760.760.76-1.81%155,703
Jul 25, 20250.720.780.700.780.782.79%255,318
Jul 24, 20250.730.760.720.750.751.89%119,323
Jul 23, 20250.710.740.710.740.742.03%116,119
Jul 22, 20250.700.730.670.730.731.03%253,653
Jul 21, 20250.710.740.680.720.721.50%400,995
Jul 18, 20250.670.710.630.710.716.75%425,855
Jul 17, 20250.680.700.650.660.663.56%248,987