Get the Stockscreener App
1.49
1.36%
0.02
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 May 09, 2025, is $1.49.
- 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 4,282% to $1.49 now.
- The 52-week high stock price for IVP is $401.50, representing a 26,846% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for IVP is $1.26, indicating a -15.44% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.58 | $1.48 | $0.1034 | 26,926.0 | +1.36% |
| May 08, 2025 | $1.54 | $1.36 | $0.1803 | 29,746.0 | +5.76% |
| May 07, 2025 | $1.46 | $1.39 | $0.07 | 11,391.0 | -2.80% |
| May 06, 2025 | $1.54 | $1.41 | $0.1346 | 38,702.0 | -7.74% |
| May 05, 2025 | $1.55 | $1.49 | $0.06 | 13,147.0 | +0.00% |
| May 02, 2025 | $1.59 | $1.47 | $0.1211 | 18,442.0 | +2.54% |
| May 01, 2025 | $1.56 | $1.49 | $0.07 | 6,479.0 | -1.20% |
| Apr 30, 2025 | $1.57 | $1.42 | $0.15 | 38,431.0 | +0.33% |
| Apr 29, 2025 | $1.59 | $1.47 | $0.1244 | 15,798.0 | +0.33% |
| Apr 28, 2025 | $1.62 | $1.50 | $0.12 | 23,309.0 | -6.75% |
| Apr 25, 2025 | $1.64 | $1.50 | $0.1399 | 39,967.0 | +5.78% |
| Apr 24, 2025 | $1.57 | $1.45 | $0.12 | 15,247.0 | +4.12% |
| Apr 23, 2025 | $1.59 | $1.42 | $0.1661 | 53,719.0 | +7.25% |
| Apr 22, 2025 | $1.43 | $1.35 | $0.0799 | 27,552.0 | -0.72% |
| Apr 21, 2025 | $1.44 | $1.28 | $0.1646 | 49,454.0 | +8.59% |
| Apr 17, 2025 | $1.35 | $1.26 | $0.09 | 26,463.0 | -1.20% |
| Apr 16, 2025 | $1.40 | $1.28 | $0.12 | 30,185.0 | -7.46% |
| Apr 15, 2025 | $1.48 | $1.33 | $0.1497 | 49,839.0 | -4.12% |
| Apr 14, 2025 | $1.50 | $1.43 | $0.07 | 25,909.0 | +0.69% |
| Apr 11, 2025 | $1.48 | $1.39 | $0.0864 | 34,106.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.59 | $1.36 | $0.2284 | 171,759.0 | -2.61% |
| 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% |
18.41%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):