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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	0.97	0.97	0.97	1.01	0.94	155,806
September 02, 2025	0.92	0.98	0.98	0.99	0.91	161,815
August 29, 2025	0.92	0.92	0.92	0.96	0.91	41,703
August 28, 2025	0.93	0.94	0.94	0.97	0.92	159,600
August 27, 2025	0.96	0.94	0.94	1.01	0.93	141,000
August 26, 2025	0.9	0.98	0.98	1.07	0.89	239,200
August 25, 2025	0.93	0.94	0.94	0.95	0.88	150,033
August 22, 2025	0.93	0.94	0.94	0.97	0.9	163,611
August 21, 2025	0.86	0.89	0.89	0.95	0.85	185,745
August 20, 2025	0.83	0.89	0.89	0.97	0.83	324,582
August 19, 2025	0.85	0.86	0.86	0.88	0.83	238,437
August 18, 2025	0.95	0.9	0.9	1.03	0.86	1.08M
August 15, 2025	0.9	1.04	1.04	1.07	0.81	2.21M
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

Inspire Veterinary Partners, Inc. (IVP) NASDAQ