Free Trial

Inspire Veterinary Partners (IVP) Stock Chart & Stock Price History

Inspire Veterinary Partners logo
$1.56 -0.04 (-2.50%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$1.55 -0.01 (-0.64%)
As of 05/22/2025 06:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Inspire Veterinary Partners Stock Price Performance

The Inspire Veterinary Partners (IVP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 97.61%, with a year-to-date return of -67.42%. In the past month, the stock has increased 5.41%, reflecting recent market activity.

As of the latest close, Inspire Veterinary Partners traded at $1.56 with a market cap of $3.31 million and volume of 30,224 shares.

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.

5 Day
Performance
-3.70%
1 Month
Performance
+5.41%
3 Month
Performance
-25.00%
Year-To-Date
Performance
-67.42%
1 Year
Performance
-97.61%

IVP Stock Chart for Friday, May, 23, 2025

Inspire Veterinary Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.60$1.56
-2.50%
$1.63$1.5230,224 shs$3.31 million
05/21/2025$1.63$1.60
-1.84%
$1.77$1.6051,780 shs$3.39 million
05/20/2025$1.65$1.63
-1.21%
$1.70$1.6016,133 shs$3.46 million
05/19/2025$1.62$1.65
+1.85%
$1.75$1.5915,278 shs$3.50 million
05/16/2025$1.62$1.62$1.80$1.5769,919 shs$3.43 million
05/15/2025$1.61$1.62
+0.62%
$1.75$1.5440,883 shs$3.43 million
05/14/2025$1.83$1.61
-12.02%
$2.06$1.47144,462 shs$3.41 million
05/13/2025$1.52$1.83
+20.39%
$1.83$1.52315,733 shs$3.88 million
05/12/2025$1.49$1.52
+2.01%
$1.58$1.4622,200 shs$3.22 million
05/09/2025$1.49$1.49
+0.34%
$1.58$1.4827,617 shs$3.16 million
05/08/2025$1.39$1.49
+6.83%
$1.54$1.3630,218 shs$3.15 million
05/07/2025$1.43$1.39
-2.80%
$1.46$1.3911,392 shs$2.95 million
05/06/2025$1.51$1.43
-5.30%
$1.54$1.4138,777 shs$3.03 million
05/05/2025$1.55$1.51
-2.58%
$1.55$1.4914,396 shs$3.20 million
05/02/2025$1.55$1.55
+0.32%
$1.59$1.4718,463 shs$3.29 million
05/01/2025$1.53$1.55
+0.98%
$1.56$1.497,280 shs$3.28 million
04/30/2025$1.53$1.53
+0.33%
$1.57$1.4238,437 shs$3.24 million
04/29/2025$1.52$1.53
+0.33%
$1.59$1.4715,798 shs$3.23 million
04/28/2025$1.63$1.52
-6.75%
$1.62$1.5023,315 shs$3.22 million
04/25/2025$1.54$1.63
+5.84%
$1.64$1.5039,972 shs$3.46 million
04/24/2025$1.48$1.54
+4.05%
$1.57$1.4515,557 shs$3.27 million
04/23/2025$1.38$1.48
+7.25%
$1.59$1.4253,925 shs$3.14 million
04/22/2025$1.39$1.38
-0.72%
$1.43$1.3528,235 shs$2.93 million

This page (NASDAQ:IVP) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners