Inspire Veterinary Partners, Inc. - IVP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	1.1	1.14	1.14	1.34	1	47.48M
August 13, 2025	0.82	0.81	0.81	0.83	0.8	3.44M
August 12, 2025	0.82	0.79	0.79	0.82	0.77	67,141
August 11, 2025	0.8	0.8	0.8	0.82	0.78	49,489
August 08, 2025	0.78	0.77	0.77	0.79	0.75	53,386
August 07, 2025	0.74	0.78	0.78	0.82	0.74	291,711
August 06, 2025	0.73	0.74	0.74	0.75	0.69	62,120
August 05, 2025	0.71	0.71	0.71	0.73	0.67	140,310
August 04, 2025	0.74	0.72	0.72	0.74	0.71	328,200
August 01, 2025	0.78	0.78	0.78	0.78	0.71	130,414
July 31, 2025	0.82	0.78	0.78	0.82	0.73	142,364
July 30, 2025	0.74	0.82	0.82	0.82	0.72	589,830
July 29, 2025	0.75	0.72	0.72	0.76	0.71	180,061
July 28, 2025	0.77	0.76	0.76	0.78	0.76	155,703
July 25, 2025	0.72	0.78	0.78	0.78	0.7	255,318
July 24, 2025	0.73	0.75	0.75	0.76	0.72	119,323
July 23, 2025	0.71	0.74	0.74	0.74	0.71	116,119
July 22, 2025	0.7	0.73	0.73	0.73	0.67	253,700
July 21, 2025	0.71	0.72	0.72	0.74	0.68	401,000
July 18, 2025	0.66	0.71	0.71	0.71	0.63	400,602
July 17, 2025	0.68	0.66	0.66	0.7	0.65	248,987
July 16, 2025	0.71	0.64	0.64	0.75	0.64	995,800
July 15, 2025	0.89	0.65	0.65	0.89	0.63	4.1M
July 14, 2025	0.96	0.93	0.93	1.01	0.9	334,800
July 11, 2025	1	0.97	0.97	1.01	0.9	261,051
July 10, 2025	1.16	1	1	1.16	1	371,528
July 09, 2025	1.28	1.15	1.15	1.3	1.12	345,700
July 08, 2025	1.36	1.25	1.25	1.45	1.25	122,600
July 07, 2025	1.44	1.33	1.33	1.49	1.33	152,290
July 03, 2025	1.45	1.44	1.44	1.5	1.44	21,600
July 02, 2025	1.54	1.45	1.45	1.54	1.45	44,151
July 01, 2025	1.68	1.52	1.52	1.75	1.46	104,931
June 30, 2025	1.65	1.69	1.69	1.76	1.63	63,863
June 27, 2025	1.65	1.63	1.63	1.69	1.63	21,308
June 26, 2025	1.65	1.6	1.6	1.67	1.58	9,545
June 25, 2025	1.67	1.63	1.63	1.68	1.63	8,813
June 24, 2025	1.63	1.7	1.7	1.7	1.55	11,022
June 23, 2025	1.65	1.55	1.55	1.76	1.51	21,906
June 20, 2025	1.73	1.67	1.67	1.75	1.67	17,082
June 18, 2025	1.71	1.67	1.67	1.74	1.67	6,200
June 17, 2025	1.72	1.7	1.7	1.78	1.7	14,132
June 16, 2025	1.76	1.72	1.72	1.79	1.66	18,902
June 13, 2025	1.9	1.77	1.77	1.9	1.77	27,331
June 12, 2025	1.85	1.94	1.94	2.02	1.79	77,590
June 11, 2025	1.74	1.82	1.82	1.88	1.74	73,100
June 10, 2025	1.62	1.84	1.84	1.88	1.6	406,800
June 09, 2025	1.69	1.71	1.71	1.74	1.64	29,000
June 06, 2025	1.67	1.71	1.71	1.75	1.67	22,904
June 05, 2025	1.77	1.62	1.62	1.78	1.62	49,022
June 04, 2025	1.73	1.66	1.66	1.82	1.63	35,369
June 03, 2025	1.69	1.69	1.69	1.84	1.63	102,385
June 02, 2025	1.7	1.69	1.69	1.7	1.59	45,110
May 30, 2025	1.46	1.82	1.82	1.92	1.45	499,542
May 29, 2025	1.49	1.44	1.44	1.5	1.43	21,041
May 28, 2025	1.57	1.46	1.46	1.57	1.44	30,147
May 27, 2025	1.54	1.52	1.52	1.57	1.48	35,573
May 23, 2025	1.56	1.48	1.48	1.56	1.41	34,679
May 22, 2025	1.55	1.56	1.56	1.63	1.52	30,225
May 21, 2025	1.77	1.6	1.6	1.77	1.6	51,806
May 20, 2025	1.61	1.68	1.68	1.7	1.61	16,103

Inspire Veterinary Partners, Inc. (IVP) NASDAQ