Free Trial

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

Inspire Veterinary Partners logo
$1.55 +0.04 (+2.54%)
Closing price 03:46 PM Eastern
Extended Trading
$1.54 -0.01 (-0.65%)
As of 07:43 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

5 Day
Performance
-4.91%
1 Month
Performance
-10.92%
3 Month
Performance
-38.25%
6 Month
Performance
-75.68%
Year-To-Date
Performance
-67.62%
1 Year
Performance
-98.53%
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.

IVP Stock Chart for Friday, May, 2, 2025

Inspire Veterinary Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$1.28$1.39
+8.59%
$1.44$1.2849,559 shs$2.95 million
04/18/2025$1.28$1.28$1.35$1.2626,463 shs$2.71 million
04/17/2025$1.30$1.28
-1.20%
$1.35$1.2626,463 shs$2.71 million
04/16/2025$1.40$1.30
-7.46%
$1.40$1.2830,186 shs$2.75 million
04/15/2025$1.46$1.40
-4.12%
$1.48$1.3349,889 shs$2.97 million
04/14/2025$1.45$1.46
+0.69%
$1.50$1.4326,009 shs$3.10 million
04/11/2025$1.47$1.45
-1.36%
$1.48$1.3934,114 shs$3.07 million
04/10/2025$1.56$1.47
-5.77%
$1.63$1.4345,885 shs$3.12 million
04/09/2025$1.46$1.56
+6.85%
$1.56$1.4538,645 shs$3.31 million
04/09/2025$1.46$1.56
+6.85%
$1.56$1.4538,645 shs$3.31 million
04/08/2025$1.46$1.46$1.61$1.4516,859 shs$3.10 million
04/08/2025$1.46$1.46$1.61$1.4516,859 shs$3.10 million
04/07/2025$1.58$1.46
-7.78%
$1.51$1.4444,022 shs$3.10 million
04/04/2025$1.64$1.58
-3.46%
$1.71$1.5260,610 shs$2.05 million
04/03/2025$1.74$1.64
-5.75%
$1.77$1.6324,909 shs$2.13 million
04/02/2025$1.70$1.74
+2.35%
$1.78$1.6734,092 shs$2.26 million
04/01/2025$1.71$1.70
-0.58%
$1.73$1.6043,532 shs$2.21 million

This page (NASDAQ:IVP) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners