IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.68	33.03	32.60	32.87	32.87	0.95%	687,149
Dec 4, 2025	32.50	32.57	32.18	32.56	32.56	0.52%	495,361
Dec 3, 2025	32.10	32.40	31.77	32.39	32.39	0.56%	573,955
Dec 2, 2025	32.30	32.60	32.07	32.21	32.21	0.78%	932,089
Dec 1, 2025	31.71	32.10	31.51	31.96	31.96	-0.22%	666,052
Nov 28, 2025	31.94	32.05	31.83	32.03	32.03	0.95%	509,748
Nov 26, 2025	31.83	31.87	31.50	31.73	31.73	0.67%	873,727
Nov 25, 2025	31.25	31.58	30.64	31.52	31.52	0.16%	647,037
Nov 24, 2025	30.65	31.55	30.61	31.47	31.47	4.07%	1,080,615
Nov 21, 2025	30.31	30.64	29.43	30.24	30.24	-0.20%	1,828,075
Nov 20, 2025	32.29	32.43	30.23	30.30	30.30	-3.93%	2,281,946
Nov 19, 2025	31.35	31.95	31.15	31.54	31.54	0.61%	1,093,273
Nov 18, 2025	31.43	31.73	30.95	31.35	31.35	-1.48%	1,418,439
Nov 17, 2025	31.99	32.56	31.53	31.82	31.82	-1.00%	1,570,489
Nov 14, 2025	31.28	32.63	31.17	32.14	32.14	0.12%	1,425,346
Nov 13, 2025	32.99	33.01	31.81	32.10	32.10	-3.34%	1,366,214
Nov 12, 2025	33.71	33.85	33.07	33.21	33.21	-0.69%	529,300
Nov 11, 2025	33.71	33.71	33.21	33.44	33.44	-1.30%	565,202
Nov 10, 2025	33.75	33.96	33.50	33.88	33.88	2.67%	1,393,214
Nov 7, 2025	32.59	33.00	32.04	33.00	33.00	-0.09%	1,757,691
Nov 6, 2025	33.70	33.82	32.80	33.03	33.03	-2.22%	995,618
Nov 5, 2025	33.47	33.93	33.35	33.78	33.78	1.11%	941,821
Nov 4, 2025	33.79	34.21	33.35	33.41	33.41	-3.72%	1,174,734
Nov 3, 2025	34.99	35.00	34.42	34.70	34.70	0.20%	742,647
Oct 31, 2025	34.96	34.96	34.27	34.63	34.63	0.76%	950,871
Oct 30, 2025	34.74	34.90	34.30	34.37	34.37	-2.36%	893,256
Oct 29, 2025	35.11	35.25	34.76	35.20	35.20	1.12%	1,322,275
Oct 28, 2025	34.91	35.06	34.77	34.81	34.81	0.17%	1,202,591
Oct 27, 2025	34.71	34.77	34.42	34.75	34.75	2.06%	1,039,857
Oct 24, 2025	33.90	34.15	33.82	34.05	34.05	2.13%	881,975
Oct 23, 2025	32.58	33.40	32.58	33.34	33.34	1.83%	872,556
Oct 22, 2025	33.32	33.32	32.18	32.74	32.74	-1.50%	908,172
Oct 21, 2025	33.49	33.49	33.14	33.24	33.24	-0.89%	645,099
Oct 20, 2025	33.41	33.68	33.41	33.54	33.54	1.12%	647,924
Oct 17, 2025	33.00	33.37	32.65	33.17	33.17	-0.54%	924,141
Oct 16, 2025	33.87	33.94	33.10	33.35	33.35	-0.48%	775,473
Oct 15, 2025	33.72	33.90	33.00	33.51	33.51	1.27%	1,179,346
Oct 14, 2025	33.08	33.61	32.52	33.09	33.09	-1.52%	883,194
Oct 13, 2025	33.34	33.66	33.16	33.60	33.60	3.77%	1,079,923
Oct 10, 2025	33.84	33.99	32.36	32.38	32.38	-4.20%	2,082,334
Oct 9, 2025	33.77	33.80	33.45	33.80	33.80	-	992,524
Oct 8, 2025	33.23	33.80	33.20	33.80	33.80	2.36%	1,211,146
Oct 7, 2025	33.72	33.72	32.69	33.02	33.02	-1.32%	1,199,912
Oct 6, 2025	33.33	33.70	33.31	33.46	33.46	2.26%	1,325,064
Oct 3, 2025	33.17	33.21	32.48	32.72	32.72	-0.97%	1,083,666
Oct 2, 2025	33.12	33.13	32.79	33.04	33.04	1.29%	1,232,309
Oct 1, 2025	31.97	32.65	31.86	32.62	32.62	1.56%	813,463
Sep 30, 2025	32.11	32.17	31.79	32.12	32.12	0.09%	768,860
Sep 29, 2025	32.12	32.30	32.02	32.09	32.09	0.94%	826,785
Sep 26, 2025	31.84	31.98	31.43	31.79	31.79	0.09%	754,669