Get the Stockscreener App
0.8943
1.20%
-0.0109
Inspire Veterinary Partners Inc Stock (IVP) Price History
The historical daily chart and data for Inspire Veterinary Partners Inc stock (IVP), show that the latest closing stock price as of September 12, 2025, is $0.8943.
- Inspire Veterinary Partners Inc all-time high stock price is $663.75, occurred on January 30, 2024.
- The lowest Inspire Veterinary Partners Inc stock price recorded was $0.034 on March 26, 2024. Since then, Inspire Veterinary Partners Inc's stock price has risen over 2,530% to $0.8943 now.
- The 52-week high stock price for IVP is $24.61, representing a 2,652% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for IVP is $0.63, indicating a -29.55% decrease from the current share price, occurred on July 15, 2025.
The table below shows more information about IVP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $0.9199 | $0.8805 | $0.0394 | 31,862.0 | -1.20% |
| Sep 11, 2025 | $0.9052 | $0.8699 | $0.0353 | 51,540.0 | +2.11% |
| Sep 10, 2025 | $0.92 | $0.85 | $0.07 | 163,133.0 | -0.68% |
| Sep 09, 2025 | $0.9168 | $0.86 | $0.0568 | 77,741.0 | -0.71% |
| Sep 08, 2025 | $0.9095 | $0.8603 | $0.0492 | 104,002.0 | -2.28% |
| Sep 05, 2025 | $0.9233 | $0.8606 | $0.0627 | 103,581.0 | -0.04% |
| Sep 04, 2025 | $0.9544 | $0.9001 | $0.0543 | 72,861.0 | -5.04% |
| Sep 03, 2025 | $1.01 | $0.94 | $0.0669 | 155,956.0 | -0.99% |
| Sep 02, 2025 | $0.9937 | $0.91 | $0.0837 | 159,063.0 | +6.32% |
| Aug 29, 2025 | $0.96 | $0.91 | $0.05 | 42,703.0 | -1.88% |
| Aug 28, 2025 | $0.9697 | $0.9231 | $0.0466 | 158,141.0 | +0.30% |
| Aug 27, 2025 | $1.01 | $0.9253 | $0.0847 | 137,543.0 | -4.82% |
| Aug 26, 2025 | $1.06 | $0.8905 | $0.1745 | 236,197.0 | +4.46% |
| Aug 25, 2025 | $0.9481 | $0.88 | $0.0681 | 149,456.0 | -0.01% |
| Aug 22, 2025 | $0.9691 | $0.9035 | $0.0656 | 164,409.0 | +5.23% |
| Aug 21, 2025 | $0.9463 | $0.846 | $0.1003 | 179,273.0 | +0.61% |
| Aug 20, 2025 | $0.9688 | $0.83 | $0.1388 | 319,612.0 | +3.35% |
| Aug 19, 2025 | $0.88 | $0.83 | $0.05 | 232,846.0 | -4.44% |
| Aug 18, 2025 | $1.03 | $0.8606 | $0.1694 | 1,072,093.0 | -13.46% |
| Aug 15, 2025 | $1.07 | $0.805 | $0.265 | 2,252,757.0 | -8.77% |
| Aug 14, 2025 | $1.34 | $1.00 | $0.34 | 47,527,264.0 | +40.05% |
Inspire Veterinary Partners Inc Stock (IVP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Veterinary Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Veterinary Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Veterinary Partners Inc Stock (IVP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.01 | $0.85 | $0.1569 | 951,601.0 | -2.87% |
| Aug, 2025 | $1.34 | $0.6716 | $0.6684 | 53,651,921.0 | +18.33% |
| Jul, 2025 | $1.75 | $0.63 | $1.12 | 9,450,418.0 | -53.96% |
| Jun, 2025 | $2.02 | $1.51 | $0.51 | 1,045,155.0 | -7.14% |
| May, 2025 | $2.06 | $1.36 | $0.6913 | 1,479,847.0 | +18.95% |
| Apr, 2025 | $1.78 | $1.26 | $0.52 | 732,513.0 | -10.53% |
| Mar, 2025 | $2.16 | $1.62 | $0.5367 | 1,654,292.0 | -15.76% |
| Feb, 2025 | $2.67 | $1.97 | $0.6958 | 1,859,060.0 | -19.12% |
| Jan, 2025 | $5.96 | $2.40 | $3.56 | 5,275,931.5 | -47.57% |
Inspire Veterinary Partners Inc Stock (IVP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.31 | $4.21 | $2.10 | 1,223,110.2 | -11.91% |
| Nov, 2024 | $6.95 | $4.88 | $2.07 | 1,264,632.6 | -20.54% |
| Oct, 2024 | $24.61 | $5.67 | $18.93 | 21,341,960.7 | -12.85% |
| Sep, 2024 | $36.75 | $7.50 | $29.25 | 4,027,329.1 | -76.46% |
| Aug, 2024 | $255.0 | $33.00 | $222.0 | 980,641.4 | -84.24% |
| Jul, 2024 | $401.5 | $30.75 | $370.7 | 7,738,586.9 | +444.30% |
| Jun, 2024 | $92.50 | $32.00 | $60.50 | 275,099.3 | -46.62% |
| May, 2024 | $132.5 | $59.00 | $73.50 | 872,259.4 | -27.80% |
| Apr, 2024 | $140.0 | $88.00 | $52.00 | 137,078.5 | -9.89% |
| Mar, 2024 | $247.5 | $85.00 | $162.5 | 117,009.0 | -44.10% |
| Feb, 2024 | $625.0 | $200.0 | $425.0 | 85,698.1 | -55.59% |
| Jan, 2024 | $1,250.0 | $353.0 | $897.0 | 99,039.4 | -46.82% |
Inspire Veterinary Partners Inc Stock (IVP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1,474.8 | $778.3 | $696.5 | 1,698.8 | -30.29% |
| Nov, 2023 | $2,924.8 | $1,200.3 | $1,724.5 | 2,414.5 | -44.44% |
| Oct, 2023 | $3,625.0 | $2,150.3 | $1,474.8 | 204.3 | -34.07% |
| Sep, 2023 | $6,050.0 | $2,875.0 | $3,175.0 | 1,087.9 | +0.00% |
2.36%
7.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):