Inspire Veterinary Partners (IVP) Stock Chart & Stock Price History → America’s worst nightmare? (From Porter & Company) (Ad) Free IVP Stock Alerts $3.23 -0.63 (-16.32%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Inspire Veterinary Partners Stock Price Performance5 Day Performance-11.02%1 Month Performance-36.54%3 Month Performance-72.83%6 Month Performance-94.02%Year-To-Date Performance-90.63% Receive IVP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspire Veterinary Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market InsidersExposed: 10 CENT Crypto to Explode May 20th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…Click For My #1 FREE Crypto for 2024 IVP Stock Chart for Monday, May, 13, 2024 IVP Chart by TradingView Inspire Veterinary Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$3.86$3.23-16.32%$3.48$3.12343,177 shs$2.75 million05/10/2024$4.40$3.86-12.27%$4.38$3.81697,428 shs$329.76 million05/09/2024$3.63$4.40+21.21%$5.30$4.0714.46 million shs$375.89 million05/08/2024$3.56$3.63+1.97%$4.74$3.383.87 million shs$310.11 million05/07/2024$3.68$3.56-3.26%$3.72$3.50155,925 shs$3.04 million05/06/2024$3.97$3.68-7.30%$3.83$3.40194,725 shs$3.14 million Get the Latest News and Ratings for IVP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspire Veterinary Partners and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$4.22$3.97-5.92%$4.28$3.9099,467 shs$3.39 million05/02/2024$4.10$4.22+2.93%$4.23$3.8579,466 shs$3.61 million05/01/2024$4.10$4.10$4.24$3.9590,015 shs$3.50 million04/30/2024$4.15$4.10-1.20%$4.34$4.0885,207 shs$3.50 million04/29/2024$4.40$4.15-5.68%$4.45$3.99112,378 shs$3.55 million04/26/2024$3.81$4.40+15.49%$4.56$3.91485,050 shs$3.76 million04/25/2024$3.79$3.81+0.53%$3.86$3.5298,659 shs$3.26 million04/24/2024$4.05$3.79-6.42%$3.99$3.7252,542 shs$3.24 million04/23/2024$3.95$4.05+2.53%$4.10$3.9061,115 shs$3.46 million04/22/2024$4.00$3.95-1.25%$4.03$3.6292,343 shs$3.38 million04/19/2024$4.00$4.00$4.85$3.93350,953 shs$3.42 million04/18/2024$4.20$4.00-4.76%$4.30$3.8583,840 shs$3.42 million04/17/2024$4.30$4.20-2.33%$4.50$3.9074,549 shs$3.59 million04/16/2024$4.50$4.30-4.44%$4.55$4.0166,222 shs$3.67 million04/15/2024$5.09$4.50-11.59%$4.94$4.4566,475 shs$3.84 million04/12/2024$4.95$5.09+2.83%$5.10$4.7075,077 shs$1.25 million04/11/2024$5.26$4.95-5.89%$5.12$4.8256,985 shs$1.22 million04/10/2024$5.29$5.26-0.57%$5.58$4.80134,405 shs$1.29 million04/09/2024$4.65$5.29+13.76%$5.60$4.82413,177 shs$1.30 million04/08/2024$4.79$4.65-2.92%$4.80$4.5167,938 shs$1.14 million04/05/2024$4.86$4.79-1.44%$4.80$4.0550,584 shs$1.18 million04/04/2024$4.93$4.86-1.42%$5.09$4.5499,759 shs$1.19 million04/03/2024$4.70$4.93+4.89%$5.35$4.71642,420 shs$1.21 million04/02/2024$4.55$4.70+3.30%$4.83$4.47109,226 shs$1.15 million04/01/2024$4.55$4.55$5.04$4.50100,589 shs$1.12 million03/29/2024$4.55$4.55$4.96$4.4447,093 shs$1.12 million03/28/2024$4.79$4.55-5.01%$4.96$4.4447,093 shs$1.12 million03/27/2024$4.50$4.79+6.44%$4.80$4.3152,718 shs$1.18 million03/26/2024$4.99$4.50-9.82%$6.17$3.40313,766 shs$1.10 million03/25/2024$5.04$4.99-0.99%$5.24$4.6538,583 shs$1.23 million03/22/2024$4.95$5.04+1.82%$5.50$4.2285,064 shs$1.24 million03/21/2024$4.63$4.95+6.91%$5.00$4.5982,317 shs$1.22 million03/20/2024$4.50$4.63+2.89%$4.66$4.3532,994 shs$1.14 million03/19/2024$4.56$4.50-1.32%$4.55$4.1726,548 shs$1.10 millionThe Crypto 9-5 Escape Plan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/18/2024$5.00$4.56-8.80%$5.12$4.2764,522 shs$228,000.0003/15/2024$5.05$5.00-0.99%$5.30$4.7641,989 shs$250,000.0003/14/2024$5.13$5.05-1.56%$5.33$4.2757,977 shs$253,000.0003/13/2024$4.39$5.13+16.86%$5.50$3.80156,955 shs$257,000.0003/12/2024$5.49$4.39-20.04%$5.45$3.90198,952 shs$220,000.0003/11/2024$5.55$5.49-1.08%$8.50$5.45641,528 shs$275,000.0003/08/2024$5.85$5.55-5.13%$5.85$5.25123,320 shs$278,000.0003/07/2024$7.06$5.85-17.14%$7.11$5.67159,883 shs$293,000.0003/06/2024$8.13$7.06-13.16%$7.94$6.66151,830 shs$354,000.0003/05/2024$8.00$8.13+1.62%$9.75$7.75350,328 shs$407,000.0003/04/2024$8.98$8.00-10.91%$9.45$7.99144,113 shs$401,000.0003/01/2024$8.14$8.98+10.32%$9.90$8.10133,003 shs$450,000.0002/29/2024$8.30$8.14-1.93%$8.53$8.0835,395 shs$408,000.0002/28/2024$8.99$8.30-7.68%$9.39$8.0043,895 shs$416,000.0002/27/2024$9.50$8.99-5.37%$9.67$8.6345,514 shs$450,000.0002/26/2024$10.00$9.50-5.00%$11.14$9.3031,908 shs$476,000.0002/23/2024$9.97$10.00+0.30%$11.70$9.6182,462 shs$501,000.0002/22/2024$10.98$9.97-9.20%$11.00$9.6698,763 shs$499,000.0002/21/2024$13.50$10.98-18.67%$22.20$9.73901,986 shs$550,000.0002/20/2024$12.37$13.50+9.14%$13.97$11.8070,200 shs$676,000.0002/19/2024$12.37$12.37$12.80$11.5546,491 shs$620,000.0002/16/2024$12.34$12.37+0.24%$12.80$11.5545,428 shs$620,000.0002/15/2024$11.34$12.34+8.82%$25.00$11.80513,910 shs$619,000.0002/14/2024$11.89$11.34-4.63%$12.47$11.3417,664 shs$568,000.0002/13/2024$12.82$11.89-7.25%$12.60$11.7215,111 shs$596,000.0002/12/2024$12.17$12.82+5.34%$12.90$11.5013,310 shs$642,000.00 Related Companies: N2OFF Stock Chart Yield10 Bioscience Stock Chart NuZee Stock Chart African Agriculture Stock Chart Reborn Coffee Stock Chart AgriFORCE Growing Systems Stock Chart Blue Star Foods Stock Chart Greenlane Stock Chart Eastside Distilling Stock Chart RiceBran Technologies Stock Chart Receive IVP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspire Veterinary Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVP) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport SocietyTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspire Veterinary Partners, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.