IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.31	37.31	37.31	37.31	37.31	0.63%	124
Jun 26, 2025	37.07	37.07	37.07	37.07	37.07	0.93%	14
Jun 25, 2025	36.73	36.73	36.73	36.73	36.73	-0.21%	11
Jun 24, 2025	36.55	36.81	36.55	36.81	36.81	1.77%	710
Jun 23, 2025	36.17	36.17	36.17	36.17	36.17	0.80%	18
Jun 20, 2025	36.08	36.08	35.88	35.88	35.88	-1.07%	206
Jun 18, 2025	35.90	36.27	35.90	36.27	36.27	0.41%	174
Jun 17, 2025	36.12	36.12	36.12	36.12	36.12	-0.82%	54
Jun 16, 2025	36.42	36.42	36.42	36.42	36.42	1.95%	38
Jun 13, 2025	35.72	35.72	35.72	35.72	35.72	-1.71%	12
Jun 12, 2025	36.34	36.34	36.34	36.34	36.34	0.50%	6
Jun 11, 2025	36.16	36.16	36.16	36.16	36.16	-0.22%	54
Jun 10, 2025	36.24	36.24	36.24	36.24	36.24	0.24%	23
Jun 9, 2025	36.15	36.15	36.15	36.15	36.15	-0.07%	79
Jun 6, 2025	36.17	36.17	36.17	36.17	36.17	0.79%	28
Jun 5, 2025	35.89	35.89	35.89	35.89	35.89	0.30%	114
Jun 4, 2025	35.78	35.78	35.78	35.78	35.78	0.96%	80
Jun 3, 2025	35.44	35.44	35.44	35.44	35.44	0.22%	42
Jun 2, 2025	35.03	35.36	35.03	35.36	35.36	0.70%	246
May 30, 2025	35.12	35.12	35.12	35.12	35.12	0.28%	185
May 29, 2025	35.02	35.02	35.02	35.02	35.02	-0.06%	82
May 28, 2025	35.04	35.04	35.04	35.04	35.04	-0.67%	3
May 27, 2025	35.27	35.27	35.27	35.27	35.27	1.65%	86
May 23, 2025	34.70	34.70	34.70	34.70	34.70	-0.66%	6
May 22, 2025	34.93	34.93	34.93	34.93	34.93	0.01%	36
May 21, 2025	35.26	35.26	34.93	34.93	34.93	-1.38%	315
May 20, 2025	35.37	35.42	35.19	35.42	35.42	0.45%	639
May 19, 2025	35.22	35.26	35.22	35.26	35.26	-0.09%	454
May 16, 2025	35.30	35.30	35.30	35.30	35.30	0.58%	184
May 15, 2025	35.09	35.09	35.09	35.09	35.09	-0.68%	6
May 14, 2025	35.31	35.36	35.31	35.33	35.33	-0.08%	1,122
May 13, 2025	35.36	35.36	35.36	35.36	35.36	0.61%	183
May 12, 2025	34.97	35.15	34.97	35.15	35.15	2.62%	482
May 9, 2025	34.48	34.48	34.25	34.25	34.25	-0.16%	455
May 8, 2025	34.44	34.44	34.30	34.30	34.30	0.72%	979
May 7, 2025	34.06	34.06	34.06	34.06	34.06	-0.01%	69
May 6, 2025	34.06	34.06	34.06	34.06	34.06	-0.10%	5
May 5, 2025	34.26	34.26	34.10	34.10	34.10	0.05%	294
May 2, 2025	34.08	34.08	34.08	34.08	34.08	2.37%	193
May 1, 2025	33.41	33.41	33.29	33.29	33.29	0.50%	251
Apr 30, 2025	33.12	33.12	33.12	33.12	33.12	-0.17%	34
Apr 29, 2025	33.18	33.18	33.18	33.18	33.18	0.87%	25
Apr 28, 2025	32.89	32.89	32.89	32.89	32.89	-0.17%	4
Apr 25, 2025	32.95	32.95	32.95	32.95	32.95	0.76%	18
Apr 24, 2025	32.70	32.70	32.70	32.70	32.70	2.02%	8
Apr 23, 2025	32.05	32.05	32.05	32.05	32.05	2.07%	73
Apr 22, 2025	31.36	31.41	31.36	31.41	31.41	2.17%	423
Apr 21, 2025	30.82	30.82	30.55	30.74	30.74	-1.44%	2,475
Apr 17, 2025	31.40	31.40	31.19	31.19	31.19	0.42%	468
Apr 16, 2025	31.06	31.06	31.06	31.06	31.06	-1.78%	16