Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)
1.7200
+0.0100 (0.58%)
NASDAQ · Last Trade: Jun 9th, 11:42 AM EDT
Historical Prices For Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.67 | 1.75 | 1.67 | 1.71 | 22,904 | 1.71 |
| 6/05/2025 | 1.77 | 1.78 | 1.62 | 1.62 | 48,967 | 1.62 |
| 6/04/2025 | 1.73 | 1.82 | 1.63 | 1.66 | 35,405 | 1.66 |
| 6/03/2025 | 1.69 | 1.84 | 1.63 | 1.69 | 102,657 | 1.69 |
| 6/02/2025 | 1.70 | 1.70 | 1.59 | 1.69 | 45,085 | 1.69 |
| 5/30/2025 | 1.46 | 1.95 | 1.45 | 1.82 | 521,392 | 1.82 |
| 5/29/2025 | 1.49 | 1.50 | 1.43 | 1.44 | 21,038 | 1.44 |
| 5/28/2025 | 1.57 | 1.57 | 1.44 | 1.46 | 30,147 | 1.46 |
| 5/27/2025 | 1.54 | 1.57 | 1.48 | 1.52 | 35,563 | 1.52 |
| 5/23/2025 | 1.56 | 1.56 | 1.41 | 1.48 | 35,016 | 1.48 |
| 5/22/2025 | 1.55 | 1.63 | 1.52 | 1.56 | 30,225 | 1.56 |
| 5/21/2025 | 1.77 | 1.77 | 1.60 | 1.60 | 51,806 | 1.60 |
| 5/20/2025 | 1.65 | 1.70 | 1.60 | 1.63 | 16,200 | 1.63 |
| 5/19/2025 | 1.62 | 1.75 | 1.59 | 1.65 | 15,279 | 1.65 |
| 5/16/2025 | 1.79 | 1.80 | 1.57 | 1.62 | 69,973 | 1.62 |
| 5/15/2025 | 1.70 | 1.75 | 1.54 | 1.62 | 44,155 | 1.62 |
| 5/14/2025 | 1.77 | 2.06 | 1.47 | 1.61 | 145,540 | 1.61 |
| 5/13/2025 | 1.55 | 1.83 | 1.52 | 1.83 | 316,040 | 1.83 |
| 5/12/2025 | 1.48 | 1.58 | 1.46 | 1.52 | 22,200 | 1.52 |
| 5/09/2025 | 1.54 | 1.58 | 1.48 | 1.49 | 28,720 | 1.49 |
| 5/08/2025 | 1.39 | 1.54 | 1.36 | 1.47 | 31,636 | 1.47 |
| 5/07/2025 | 1.40 | 1.46 | 1.39 | 1.39 | 11,690 | 1.39 |
| 5/06/2025 | 1.53 | 1.54 | 1.41 | 1.43 | 38,836 | 1.43 |
| 5/05/2025 | 1.50 | 1.55 | 1.49 | 1.55 | 14,398 | 1.55 |
| 5/02/2025 | 1.57 | 1.59 | 1.47 | 1.55 | 18,487 | 1.55 |
| 5/01/2025 | 1.54 | 1.56 | 1.49 | 1.51 | 7,529 | 1.51 |
| 4/30/2025 | 1.54 | 1.57 | 1.42 | 1.53 | 38,474 | 1.53 |
| 4/29/2025 | 1.52 | 1.59 | 1.47 | 1.52 | 15,874 | 1.52 |
| 4/28/2025 | 1.62 | 1.62 | 1.50 | 1.52 | 23,330 | 1.52 |
| 4/25/2025 | 1.51 | 1.64 | 1.50 | 1.63 | 40,033 | 1.63 |
| 4/24/2025 | 1.50 | 1.57 | 1.45 | 1.54 | 15,626 | 1.54 |
| 4/23/2025 | 1.42 | 1.59 | 1.42 | 1.48 | 54,202 | 1.48 |
| 4/22/2025 | 1.37 | 1.43 | 1.35 | 1.38 | 28,335 | 1.38 |
| 4/21/2025 | 1.28 | 1.44 | 1.28 | 1.39 | 49,951 | 1.39 |
| 4/17/2025 | 1.26 | 1.35 | 1.26 | 1.28 | 26,463 | 1.28 |
| 4/16/2025 | 1.40 | 1.40 | 1.28 | 1.30 | 30,526 | 1.30 |
| 4/15/2025 | 1.45 | 1.48 | 1.33 | 1.40 | 51,759 | 1.40 |
| 4/14/2025 | 1.47 | 1.50 | 1.43 | 1.46 | 27,054 | 1.46 |
| 4/11/2025 | 1.44 | 1.48 | 1.39 | 1.45 | 34,527 | 1.45 |
| 4/10/2025 | 1.56 | 1.63 | 1.43 | 1.47 | 46,885 | 1.47 |
| 4/09/2025 | 1.51 | 1.56 | 1.45 | 1.56 | 40,751 | 1.56 |
| 4/08/2025 | 1.50 | 1.61 | 1.45 | 1.46 | 17,025 | 1.46 |
| 4/07/2025 | 1.45 | 1.51 | 1.44 | 1.46 | 49,202 | 1.46 |
| 4/04/2025 | 1.61 | 1.71 | 1.52 | 1.55 | 60,671 | 1.55 |
| 4/03/2025 | 1.69 | 1.77 | 1.63 | 1.64 | 24,934 | 1.64 |
| 4/02/2025 | 1.67 | 1.78 | 1.67 | 1.74 | 35,086 | 1.74 |
| 4/01/2025 | 1.63 | 1.73 | 1.60 | 1.70 | 43,972 | 1.70 |
| 3/31/2025 | 1.65 | 1.72 | 1.62 | 1.71 | 47,231 | 1.71 |
| 3/28/2025 | 1.71 | 1.76 | 1.66 | 1.72 | 25,195 | 1.72 |
| 3/27/2025 | 1.68 | 1.72 | 1.66 | 1.71 | 21,506 | 1.71 |
| 3/26/2025 | 1.77 | 1.77 | 1.66 | 1.71 | 50,982 | 1.71 |
| 3/25/2025 | 1.68 | 1.78 | 1.67 | 1.76 | 147,116 | 1.76 |
| 3/24/2025 | 1.78 | 1.85 | 1.77 | 1.83 | 35,091 | 1.83 |
| 3/21/2025 | 1.89 | 1.92 | 1.70 | 1.77 | 105,783 | 1.77 |
| 3/20/2025 | 1.86 | 1.95 | 1.86 | 1.90 | 34,830 | 1.90 |
| 3/19/2025 | 1.95 | 1.95 | 1.87 | 1.88 | 124,842 | 1.88 |
| 3/18/2025 | 2.15 | 2.16 | 1.94 | 2.00 | 394,336 | 2.00 |
| 3/17/2025 | 1.96 | 2.11 | 1.90 | 2.01 | 588,741 | 2.01 |
| 3/14/2025 | 1.81 | 1.88 | 1.79 | 1.86 | 18,458 | 1.86 |
| 3/13/2025 | 1.91 | 1.98 | 1.77 | 1.78 | 28,138 | 1.78 |
| 3/12/2025 | 1.84 | 1.94 | 1.83 | 1.93 | 11,650 | 1.93 |
| 3/11/2025 | 1.91 | 2.00 | 1.83 | 1.83 | 36,437 | 1.83 |
| 3/10/2025 | 1.97 | 1.98 | 1.92 | 1.96 | 19,798 | 1.96 |