Dark

IVP
Inspire Veterinary Partners, Inc. Class A Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:31 PM EST

0.1000USD+0.683%(+0.0007)12,163,195

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

0.1004USD-2.098%(-0.0022)511,830

After-hours

Dec 5, 2025 4:58:30 PM EST

0.0925USD-10.368%(-0.0107)965,824

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.102600	0.108900	0.100200	0.102500	0.000%	12,163,195	0.000%
2025-12-04	0.102300	0.103400	0.095300	0.102500	-10.480%	12,825,978	0.000%
2025-12-03	0.120600	0.120600	0.096100	0.114500	-10.547%	12,242,567	-10.480%
2025-12-02	0.125500	0.128000	0.121000	0.128000	-0.621%	37,148,627	-19.922%
2025-12-01	0.136900	0.141300	0.121500	0.128800	+3.787%	62,513,425	-20.419%
2025-11-28	0.125900	0.130000	0.120000	0.124100	-9.416%	13,529,612	-17.405%
2025-11-26	0.153300	0.155890	0.126100	0.137000	-20.809%	33,194,178	-25.182%
2025-11-25	0.187700	0.220000	0.165500	0.173000	+7.054%	222,994,330	-40.751%
2025-11-24	0.175250	0.190200	0.146600	0.161600	+33.333%	327,764,824	-36.572%
2025-11-21	0.141200	0.199900	0.108500	0.121200	-2.258%	317,709,840	-15.429%
2025-11-20	0.131400	0.159000	0.105000	0.124000	+18.434%	324,229,431	-17.339%
2025-11-19	0.135900	0.142300	0.101100	0.104700	-61.078%	86,475,684	-2.101%
2025-11-18	0.346700	0.350000	0.250500	0.269000	-39.469%	46,564,947	-61.896%
2025-11-17	0.724000	0.724000	0.410300	0.444400	-43.244%	2,382,509	-76.935%
2025-11-14	0.689000	0.800000	0.680000	0.783000	+16.848%	157,299	-86.909%
2025-11-13	0.690000	0.695300	0.670100	0.670100	-2.954%	62,551	-84.704%
2025-11-12	0.697600	0.700500	0.690000	0.690500	-1.918%	27,445	-85.156%
2025-11-11	0.710200	0.720000	0.690000	0.704000	-2.547%	32,368	-85.440%
2025-11-10	0.740100	0.740100	0.715100	0.722400	-2.034%	24,740	-85.811%
2025-11-07	0.798000	0.802100	0.700000	0.737400	-9.533%	174,420	-86.100%
2025-11-06	0.820000	0.849400	0.791210	0.815100	-0.688%	21,508	-87.425%
2025-11-05	0.819600	0.841000	0.779000	0.820750	+0.091%	42,992	-87.511%
2025-11-04	0.853000	0.869999	0.801000	0.820000	+1.085%	38,970	-87.500%
2025-11-03	0.820000	0.850000	0.751700	0.811200	+0.086%	140,540	-87.364%
2025-10-31	0.827000	0.829800	0.800000	0.810500	-2.208%	58,015	-87.353%
2025-10-30	0.830000	0.844600	0.803200	0.828800	-1.743%	48,939	-87.633%
2025-10-29	0.850000	0.860000	0.843000	0.843500	-3.102%	23,026	-87.848%
2025-10-28	0.851000	0.880000	0.830000	0.870500	-0.628%	55,336	-88.225%
2025-10-27	0.863300	0.882500	0.800550	0.876000	-1.573%	63,727	-88.299%
2025-10-24	0.928800	0.928800	0.870000	0.890000	-0.548%	61,083	-88.483%
2025-10-23	0.900000	0.939100	0.882300	0.894900	-3.160%	113,696	-88.546%
2025-10-22	1.000000	1.010000	0.854100	0.924100	-3.740%	918,082	-88.908%
2025-10-21	0.926000	0.960000	0.900600	0.960000	+2.345%	34,039	-89.323%
2025-10-20	0.900500	0.949400	0.900400	0.938000	+0.806%	44,373	-89.072%
2025-10-17	0.940000	0.960000	0.910500	0.930500	-0.492%	55,770	-88.984%
2025-10-16	0.970000	0.991900	0.930300	0.935100	-2.695%	83,488	-89.039%
2025-10-15	0.986000	0.994900	0.952700	0.961000	-0.928%	97,435	-89.334%
2025-10-14	0.950000	0.990000	0.940000	0.970000	+0.779%	25,886	-89.433%
2025-10-13	0.930000	0.978200	0.930000	0.962500	+2.361%	54,791	-89.351%
2025-10-10	0.990000	0.990000	0.940300	0.940300	-5.087%	90,415	-89.099%
2025-10-09	0.977000	0.990700	0.970000	0.990700	0.000%	23,411	-89.654%
2025-10-08	0.950500	0.999600	0.950500	0.990700	+1.309%	42,985	-89.654%
2025-10-07	0.975000	0.995100	0.960200	0.977900	-3.178%	60,020	-89.518%
2025-10-06	0.990000	1.010000	0.980000	1.010000	+1.020%	50,976	-89.851%
2025-10-03	0.998100	1.060000	0.970000	0.999800	+0.665%	150,948	-89.748%
2025-10-02	0.970000	1.050000	0.961200	0.993200	-1.663%	210,718	-89.680%
2025-10-01	0.989700	1.040000	0.960000	1.010000	+3.061%	82,451	-89.851%
2025-09-30	0.980000	1.000000	0.960000	0.980000	-2.000%	56,361	-89.541%
2025-09-29	0.950200	1.030000	0.880000	1.000000	+0.929%	218,905	-89.750%
2025-09-26	1.050000	1.070000	0.960000	0.990800	-6.528%	190,938	-89.655%
2025-09-25	1.150000	1.230000	1.040000	1.060000	-4.505%	1,295,712	-90.330%
2025-09-24	1.000000	1.150000	0.972650	1.110000	+13.462%	429,181	-90.766%
2025-09-23	0.897600	0.986800	0.860300	0.978300	+5.194%	95,187	-89.523%
2025-09-22	0.851000	0.950000	0.850200	0.930000	+6.529%	76,692	-88.978%
2025-09-19	0.885000	0.925000	0.873000	0.873000	-1.278%	71,177	-88.259%
2025-09-18	0.897501	0.897501	0.874000	0.884300	-0.079%	49,474	-88.409%
2025-09-17	0.909900	0.918200	0.880000	0.885000	-1.667%	43,286	-88.418%
2025-09-16	0.880000	0.900000	0.880000	0.900000	+1.983%	44,244	-88.611%
2025-09-15	0.900000	0.915300	0.860300	0.882500	-1.319%	38,765	-88.385%
2025-09-12	0.919900	0.919900	0.880500	0.894300	-1.200%	32,404	-88.539%
2025-09-11	0.872400	0.905166	0.869900	0.905166	+2.106%	54,352	-88.676%
2025-09-10	0.850000	0.920000	0.850000	0.886500	-0.683%	163,145	-88.438%
2025-09-09	0.876300	0.916751	0.860000	0.892600	-0.712%	78,453	-88.517%
2025-09-08	0.900000	0.909500	0.860300	0.899000	-2.283%	104,250	-88.598%
2025-09-05	0.878500	0.923300	0.860600	0.920000	-0.043%	104,180	-88.859%
2025-09-04	0.954400	0.954400	0.900100	0.920400	-5.035%	112,138	-88.864%
2025-09-03	0.969000	1.006900	0.940000	0.969200	-0.991%	156,302	-89.424%
2025-09-02	0.920000	0.993700	0.910000	0.978900	+6.321%	161,815	-89.529%
2025-08-29	0.918200	0.960000	0.910000	0.920700	-1.876%	42,904	-88.867%
2025-08-28	0.930000	0.969700	0.923100	0.938300	+0.299%	159,551	-89.076%
2025-08-27	0.960000	1.010000	0.925300	0.935500	-4.822%	140,962	-89.043%
2025-08-26	0.896800	1.065000	0.890500	0.982900	+4.464%	239,175	-89.572%
2025-08-25	0.926600	0.948100	0.880000	0.940900	-0.011%	150,033	-89.106%
2025-08-22	0.932000	0.969100	0.903500	0.941000	+5.234%	168,361	-89.107%
2025-08-21	0.862100	0.946300	0.846000	0.894200	+0.608%	185,745	-88.537%
2025-08-20	0.830000	0.968800	0.830000	0.888800	+3.349%	324,582	-88.468%
2025-08-19	0.850000	0.880000	0.830000	0.860000	-4.444%	238,437	-88.081%
2025-08-18	0.950100	1.030000	0.860600	0.900000	-13.462%	1,083,531	-88.611%
2025-08-15	0.903300	1.070000	0.805000	1.040000	-8.772%	2,371,063	-90.144%
2025-08-14	1.100000	1.340000	1.000000	1.140000	+40.049%	48,296,985	-91.009%
2025-08-13	0.819000	0.832500	0.800000	0.814000	+3.025%	3,440,372	-87.408%
2025-08-12	0.820000	0.820000	0.770000	0.790100	-1.729%	67,141	-87.027%
2025-08-11	0.799000	0.819999	0.776400	0.804000	+4.388%	51,819	-87.251%
2025-08-08	0.775000	0.788100	0.750000	0.770200	-0.619%	53,386	-86.692%
2025-08-07	0.740800	0.820000	0.740800	0.775000	+4.689%	291,711	-86.774%
2025-08-06	0.730000	0.751700	0.687900	0.740291	+3.552%	67,020	-86.154%
2025-08-05	0.706800	0.725500	0.671600	0.714900	-0.874%	140,310	-85.662%
2025-08-04	0.740000	0.740000	0.707500	0.721200	-7.621%	328,185	-85.788%
2025-08-01	0.780000	0.784109	0.710000	0.780700	+0.334%	130,414	-86.871%
2025-07-31	0.817000	0.824900	0.730000	0.778100	-5.306%	142,364	-86.827%
2025-07-30	0.743000	0.821900	0.720000	0.821700	+14.125%	589,830	-87.526%
2025-07-29	0.754300	0.755289	0.707300	0.720000	-5.388%	180,061	-85.764%
2025-07-28	0.767600	0.780100	0.759700	0.761000	-1.806%	155,703	-86.531%
2025-07-25	0.718000	0.781100	0.701000	0.775000	+2.785%	255,318	-86.774%
2025-07-24	0.729900	0.755000	0.724400	0.754000	+1.892%	119,323	-86.406%
2025-07-23	0.709500	0.740000	0.709500	0.740000	+2.027%	116,119	-86.149%
2025-07-22	0.700900	0.734000	0.670100	0.725300	+1.031%	253,653	-85.868%
2025-07-21	0.709900	0.735000	0.684200	0.717900	+1.499%	400,995	-85.722%
2025-07-18	0.670000	0.710000	0.631100	0.707300	+6.746%	425,855	-85.508%
2025-07-17	0.680000	0.696000	0.645000	0.662600	+3.564%	248,987	-84.531%
2025-07-16	0.710000	0.750000	0.638000	0.639800	-1.569%	995,778	-83.979%
2025-07-15	0.890000	0.902500	0.630000	0.650000	-29.802%	4,393,565	-84.231%
2025-07-14	0.960000	1.010000	0.900000	0.925950	-4.541%	334,785	-88.930%
2025-07-11	1.000000	1.011300	0.900000	0.970000	-2.522%	261,051	-89.433%
2025-07-10	1.160000	1.160000	0.995000	0.995100	-13.470%	371,528	-89.700%
2025-07-09	1.280000	1.300000	1.120000	1.150000	-8.000%	345,660	-91.087%
2025-07-08	1.360000	1.449900	1.250000	1.250000	-6.015%	122,589	-91.800%
2025-07-07	1.440000	1.494100	1.330000	1.330000	-7.639%	152,290	-92.293%
2025-07-03	1.450000	1.499700	1.440000	1.440000	-0.895%	21,582	-92.882%
2025-07-02	1.540000	1.540000	1.450000	1.453000	-4.408%	44,151	-92.946%
2025-07-01	1.680000	1.746400	1.463500	1.520000	-10.059%	104,931	-93.257%
2025-06-30	1.650000	1.760000	1.628400	1.690000	+3.427%	63,863	-93.935%
2025-06-27	1.650900	1.690000	1.634000	1.634000	+1.870%	21,279	-93.727%
2025-06-26	1.650000	1.670000	1.580000	1.604000	-1.595%	9,545	-93.610%
2025-06-25	1.668000	1.680000	1.627300	1.630000	-4.118%	8,813	-93.712%
2025-06-24	1.630000	1.700000	1.550000	1.700000	+9.395%	11,022	-93.971%
2025-06-23	1.650000	1.760300	1.510000	1.554000	-6.946%	21,906	-93.404%
2025-06-20	1.730000	1.750000	1.670000	1.670000	0.000%	17,082	-93.862%
2025-06-18	1.710000	1.740000	1.670000	1.670000	-1.765%	6,161	-93.862%
2025-06-17	1.720000	1.775000	1.700000	1.700000	-1.163%	14,132	-93.971%
2025-06-16	1.760000	1.790000	1.660000	1.720000	-2.825%	18,902	-94.041%
2025-06-13	1.900000	1.900000	1.770000	1.770000	-8.527%	27,331	-94.209%
2025-06-12	1.850900	2.020000	1.794300	1.935000	+6.319%	77,590	-94.703%
2025-06-11	1.740000	1.884600	1.740000	1.820000	-1.087%	73,086	-94.368%
2025-06-10	1.620000	1.879600	1.600000	1.840000	+7.602%	406,778	-94.429%
2025-06-09	1.690000	1.740000	1.640000	1.710000	0.000%	28,991	-94.006%
2025-06-06	1.674000	1.749900	1.666800	1.710000	+5.556%	22,904	-94.006%
2025-06-05	1.770000	1.780000	1.620000	1.620000	-2.410%	49,022	-93.673%
2025-06-04	1.730000	1.820000	1.630000	1.660000	-1.775%	35,406	-93.825%
2025-06-03	1.690000	1.840000	1.630000	1.690000	+0.237%	102,668	-93.935%
2025-06-02	1.700000	1.700000	1.590500	1.686000	-7.363%	45,110	-93.921%
2025-05-30	1.460000	1.950000	1.450000	1.820000	+26.039%	521,392	-94.368%
2025-05-29	1.490000	1.500000	1.430000	1.444000	-1.096%	21,041	-92.902%
2025-05-28	1.570000	1.570000	1.440000	1.460000	-3.947%	30,147	-92.979%
2025-05-27	1.540000	1.570000	1.480000	1.520000	+2.703%	35,573	-93.257%
2025-05-23	1.561400	1.561400	1.405000	1.480000	-5.128%	35,016	-93.074%
2025-05-22	1.550000	1.630000	1.520600	1.560000	-2.500%	30,225	-93.429%
2025-05-21	1.770000	1.770000	1.600000	1.600000	-1.840%	51,806	-93.594%
2025-05-20	1.650000	1.700000	1.600300	1.630000	-1.212%	16,301	-93.712%
2025-05-19	1.620000	1.750000	1.590600	1.650000	+1.852%	15,540	-93.788%
2025-05-16	1.790000	1.798400	1.570000	1.620000	0.000%	69,973	-93.673%
2025-05-15	1.700000	1.749000	1.540000	1.620000	+0.621%	44,259	-93.673%
2025-05-14	1.770000	2.055200	1.470000	1.610000	-12.022%	145,651	-93.634%
2025-05-13	1.550000	1.830000	1.520000	1.830000	+20.395%	316,377	-94.399%
2025-05-12	1.480000	1.580000	1.460000	1.520000	+2.013%	22,200	-93.257%
2025-05-09	1.540000	1.583400	1.480000	1.490000	+1.361%	28,720	-93.121%
2025-05-08	1.390000	1.544200	1.363900	1.470000	+5.755%	31,660	-93.027%
2025-05-07	1.400000	1.460000	1.390000	1.390000	-2.797%	11,692	-92.626%
2025-05-06	1.530000	1.540000	1.405400	1.430000	-7.742%	38,836	-92.832%
2025-05-05	1.500000	1.550000	1.490000	1.550000	0.000%	14,406	-93.387%
2025-05-02	1.570000	1.592300	1.471200	1.550000	+2.540%	18,487	-93.387%
2025-05-01	1.540000	1.560000	1.490000	1.511600	-1.203%	7,529	-93.219%
2025-04-30	1.540000	1.570000	1.420000	1.530000	+0.328%	38,474	-93.301%
2025-04-29	1.520000	1.590000	1.465600	1.525000	+0.329%	15,877	-93.279%
2025-04-28	1.620000	1.620000	1.500000	1.520000	-6.748%	23,330	-93.257%
2025-04-25	1.510000	1.639900	1.500000	1.630000	+5.775%	40,033	-93.712%
2025-04-24	1.500000	1.570000	1.450000	1.541000	+4.122%	16,105	-93.348%
2025-04-23	1.420000	1.586100	1.420000	1.480000	+7.246%	54,206	-93.074%
2025-04-22	1.370000	1.430000	1.350100	1.380000	-0.719%	28,335	-92.572%
2025-04-21	1.280000	1.440000	1.275400	1.390000	+8.594%	49,951	-92.626%
2025-04-17	1.260000	1.350000	1.260000	1.280000	-1.196%	26,463	-91.992%
2025-04-16	1.400000	1.400000	1.280000	1.295500	-7.458%	30,526	-92.088%
2025-04-15	1.450000	1.479700	1.330000	1.399900	-4.116%	51,760	-92.678%
2025-04-14	1.470000	1.500000	1.430000	1.460000	+0.690%	27,255	-92.979%
2025-04-11	1.438300	1.476200	1.389800	1.450000	-1.361%	34,527	-92.931%
2025-04-10	1.560000	1.630000	1.430000	1.470000	-5.769%	46,970	-93.027%
2025-04-09	1.510000	1.560000	1.450000	1.560000	+6.842%	40,752	-93.429%
2025-04-08	1.500000	1.610000	1.450000	1.460100	+0.007%	17,030	-92.980%
2025-04-07	1.450000	1.510000	1.435000	1.460000	-7.782%	50,210	-92.979%
2025-04-04	1.610000	1.714300	1.520000	1.583200	-3.463%	60,671	-93.526%
2025-04-03	1.690000	1.770000	1.631600	1.640000	-5.747%	24,934	-93.750%
2025-04-02	1.670000	1.780000	1.670000	1.740000	+2.353%	35,125	-94.109%
2025-04-01	1.630000	1.729400	1.600000	1.700000	-0.585%	43,972	-93.971%
2025-03-31	1.650000	1.720000	1.623300	1.710000	-0.581%	47,232	-94.006%
2025-03-28	1.710000	1.760000	1.660000	1.720000	+0.585%	25,195	-94.041%
2025-03-27	1.680000	1.718500	1.663700	1.710000	0.000%	21,506	-94.006%
2025-03-26	1.770000	1.770000	1.660000	1.710000	-2.841%	51,089	-94.006%
2025-03-25	1.680000	1.784900	1.665000	1.760000	-3.825%	147,661	-94.176%
2025-03-24	1.780000	1.850000	1.770000	1.830000	+3.390%	35,092	-94.399%
2025-03-21	1.890000	1.920000	1.696400	1.770000	-6.842%	105,783	-94.209%
2025-03-20	1.860000	1.946900	1.860000	1.900000	+1.064%	35,143	-94.605%
2025-03-19	1.950000	1.954500	1.870000	1.880000	-6.000%	125,029	-94.548%
2025-03-18	2.150000	2.160000	1.940000	2.000000	-0.498%	394,802	-94.875%
2025-03-17	1.960000	2.110000	1.900000	2.010000	+8.065%	654,350	-94.900%
2025-03-14	1.810000	1.880000	1.790000	1.860000	+4.494%	18,458	-94.489%
2025-03-13	1.910000	1.980000	1.775000	1.780000	-7.772%	28,155	-94.242%
2025-03-12	1.840000	1.940000	1.830000	1.930000	+5.464%	12,291	-94.689%
2025-03-11	1.910000	1.998300	1.830000	1.830000	-6.633%	36,437	-94.399%
2025-03-10	1.970000	1.978400	1.920000	1.960000	-0.508%	20,308	-94.770%
2025-03-07	1.880000	2.000000	1.880000	1.970000	+1.026%	27,665	-94.797%
2025-03-06	1.930000	2.000000	1.930000	1.950000	-2.010%	21,164	-94.744%
2025-03-05	2.100000	2.100000	1.900000	1.990000	+2.577%	32,712	-94.849%
2025-03-04	1.950000	2.023000	1.880000	1.940000	-3.000%	75,896	-94.716%
2025-03-03	2.040000	2.140000	1.990000	2.000000	-1.478%	56,604	-94.875%
2025-02-28	2.060000	2.110000	2.015000	2.030000	-3.791%	63,521	-94.951%
2025-02-27	2.070000	2.135500	2.050000	2.110000	+0.957%	55,290	-95.142%
2025-02-26	2.020000	2.130000	2.020000	2.090000	+2.451%	32,405	-95.096%
2025-02-25	2.050000	2.120000	2.010000	2.040000	-2.857%	37,775	-94.975%
2025-02-24	2.050000	2.149900	1.974200	2.100000	+1.205%	44,178	-95.119%
2025-02-21	2.060000	2.130000	2.050000	2.075000	+0.242%	51,782	-95.060%
2025-02-20	2.050000	2.200000	2.050000	2.070000	-2.128%	57,943	-95.048%
2025-02-19	2.090000	2.180000	2.080400	2.115000	+1.683%	65,019	-95.154%
2025-02-18	2.080000	2.170000	2.050000	2.080000	+1.463%	68,124	-95.072%
2025-02-14	2.170000	2.240400	2.030000	2.050000	-6.818%	104,511	-95.000%
2025-02-13	2.170000	2.250000	2.140000	2.200000	+1.149%	83,468	-95.341%
2025-02-12	2.060000	2.239900	2.000000	2.175000	+5.583%	95,933	-95.287%
2025-02-11	2.100000	2.120000	2.020000	2.060000	-0.962%	95,206	-95.024%
2025-02-10	2.220000	2.220000	2.010000	2.080000	-6.306%	78,332	-95.072%
2025-02-07	2.170000	2.290000	2.170000	2.220000	+2.304%	57,607	-95.383%
2025-02-06	2.350000	2.400000	2.140000	2.170000	-8.824%	103,660	-95.276%
2025-02-05	2.370000	2.670000	2.269600	2.380000	-1.653%	471,386	-95.693%
2025-02-04	2.300000	2.605400	2.260000	2.420000	+2.110%	258,495	-95.764%
2025-02-03	2.510000	2.510000	2.260000	2.370000	-5.578%	56,117	-95.675%
2025-01-31	2.660000	3.250000	2.400000	2.510000	-6.691%	366,016	-95.916%
2025-01-30	2.790000	2.890000	2.500000	2.690000	-7.241%	81,215	-96.190%
2025-01-29	3.010000	3.065200	2.720000	2.900000	-5.844%	60,462	-96.466%
2025-01-28	3.150000	3.170000	2.860000	3.080000	-0.645%	149,173	-96.672%
2025-01-27	3.000000	3.320000	2.820000	3.100000	+5.263%	363,452	-96.694%
2025-01-24	3.000000	3.025000	2.810000	2.945000	-6.135%	130,434	-96.520%
2025-01-23	3.125000	3.410000	3.000000	3.137500	-18.188%	195,182	-96.733%
2025-01-22	3.745000	3.997500	3.625000	3.835000	+0.921%	58,961	-97.327%
2025-01-21	4.122500	4.122500	3.725000	3.800000	-4.403%	64,207	-97.303%
2025-01-17	3.925000	4.062275	3.855000	3.975000	+1.081%	55,360	-97.421%
2025-01-16	3.785000	3.990000	3.750000	3.932500	+2.143%	73,880	-97.394%
2025-01-15	3.980000	4.122500	3.500000	3.850000	-2.284%	73,804	-97.338%
2025-01-14	3.902500	4.245000	3.777500	3.940000	+1.940%	81,631	-97.398%
2025-01-13	4.000000	4.075000	3.790000	3.865000	-8.521%	76,031	-97.348%
2025-01-10	3.987500	4.345000	3.800000	4.225000	-4.086%	202,407	-97.574%
2025-01-08	4.575000	4.580000	4.300000	4.405000	-6.277%	133,354	-97.673%
2025-01-07	4.662500	4.830000	4.505000	4.700000	-1.157%	144,659	-97.819%
2025-01-06	4.997500	4.997500	4.527500	4.755000	-9.687%	340,613	-97.844%
2025-01-03	5.425000	5.855000	5.107500	5.265000	+2.134%	1,264,050	-98.053%
2025-01-02	4.982500	5.957500	4.687500	5.155000	+7.676%	1,586,748	-98.012%
2024-12-31	4.815000	5.622500	4.755000	4.787500	-1.593%	116,975	-97.859%
2024-12-30	4.825000	4.972500	4.610000	4.865000	+0.829%	70,553	-97.893%
2024-12-27	4.600000	4.862500	4.600000	4.825000	+3.763%	51,264	-97.876%
2024-12-26	4.500000	4.735000	4.390000	4.650000	+6.043%	45,539	-97.796%
2024-12-24	4.517500	4.622500	4.302500	4.385000	-4.153%	25,410	-97.662%
2024-12-23	4.685000	4.700000	4.207500	4.575000	-2.400%	76,487	-97.760%
2024-12-20	4.700000	5.090000	4.625000	4.687500	+0.267%	46,371	-97.813%
2024-12-19	4.785000	5.400000	4.545000	4.675000	-2.604%	84,511	-97.807%
2024-12-18	5.072500	5.135000	4.762500	4.800000	-4.478%	35,829	-97.865%
2024-12-17	4.887500	5.445000	4.752500	5.025000	+3.822%	100,789	-97.960%
2024-12-16	5.200000	5.200000	4.465000	4.840000	+8.277%	83,300	-97.882%
2024-12-13	4.875000	4.882500	4.467500	4.470000	-8.449%	57,536	-97.707%
2024-12-12	5.125000	5.125000	4.550000	4.882500	-6.061%	66,414	-97.901%
2024-12-11	5.260000	5.260000	5.070000	5.197500	+0.193%	31,567	-98.028%
2024-12-10	5.462500	5.472500	5.145000	5.187500	-5.682%	32,862	-98.024%
2024-12-09	5.302500	5.500000	5.175000	5.500000	0.000%	37,676	-98.136%
2024-12-06	5.377500	5.500000	5.100000	5.500000	+1.429%	51,362	-98.136%
2024-12-05	5.507500	6.310000	5.265000	5.422500	+1.261%	236,068	-98.110%
2024-12-04	5.295000	5.450000	5.050000	5.355000	+1.517%	31,615	-98.086%
2024-12-03	5.512500	5.665525	5.255000	5.275000	-2.765%	26,409	-98.057%
2024-12-02	5.407500	6.000000	5.287500	5.425000	-1.766%	70,861	-98.111%
2024-11-29	5.200000	5.750000	5.127500	5.522500	+6.561%	43,697	-98.144%
2024-11-27	5.125000	5.375000	5.020000	5.182500	+3.546%	28,291	-98.022%
2024-11-26	5.252500	5.372500	4.900000	5.005000	-5.118%	40,339	-97.952%
2024-11-25	5.637500	5.637500	5.252500	5.275000	-1.997%	35,254	-98.057%
2024-11-22	5.500000	5.500000	5.050000	5.382500	-0.462%	38,380	-98.096%
2024-11-21	5.605000	5.750000	5.265000	5.407500	-5.957%	51,901	-98.104%
2024-11-20	5.287500	5.982500	5.250000	5.750000	+9.943%	104,070	-98.217%
2024-11-19	5.700000	5.795000	4.877500	5.230000	-7.393%	115,519	-98.040%
2024-11-18	5.900000	5.942500	5.377500	5.647500	-4.158%	58,869	-98.185%
2024-11-15	6.225000	6.225000	5.825000	5.892500	-4.921%	40,773	-98.261%
2024-11-14	6.250000	6.375000	6.000000	6.197500	-2.975%	41,465	-98.346%
2024-11-13	6.200000	6.500000	5.805000	6.387500	+2.200%	75,157	-98.395%
2024-11-12	6.402500	6.425000	5.900000	6.250000	-1.147%	63,698	-98.360%
2024-11-11	6.445000	6.637500	6.270000	6.322500	-4.168%	46,717	-98.379%
2024-11-08	6.422500	6.872500	6.062500	6.597500	+3.898%	142,817	-98.446%
2024-11-07	6.370000	6.497500	6.052500	6.350000	+1.641%	39,470	-98.386%
2024-11-06	6.375000	6.375000	5.822500	6.247500	+2.418%	80,812	-98.359%
2024-11-05	6.250000	6.325000	5.900000	6.100000	0.000%	76,403	-98.320%
2024-11-04	6.645000	6.645000	5.900000	6.100000	-4.276%	91,101	-98.320%
2024-11-01	6.925000	6.950000	6.325000	6.372500	-8.309%	87,168	-98.392%
2024-10-31	7.032500	7.350000	6.750000	6.950000	-0.643%	65,389	-98.525%
2024-10-30	6.625000	7.750000	6.625000	6.995000	+3.822%	179,560	-98.535%
2024-10-29	6.685000	7.475000	6.417500	6.737500	-0.037%	184,614	-98.479%
2024-10-28	6.847500	7.250000	6.375000	6.740000	-0.846%	176,688	-98.479%
2024-10-25	7.500000	7.687500	6.750000	6.797500	-7.737%	210,843	-98.492%
2024-10-24	8.000000	8.000000	7.000000	7.367500	-11.634%	194,641	-98.609%
2024-10-23	8.500000	8.995000	7.750000	8.337500	-11.585%	324,343	-98.771%
2024-10-22	10.202500	11.750000	8.500000	9.430000	+14.303%	3,046,523	-98.913%
2024-10-21	6.235000	24.607500	6.175000	8.250000	+33.766%	14,622,114	-98.758%
2024-10-18	6.252500	6.320000	5.750000	6.167500	-2.103%	61,350	-98.338%
2024-10-17	6.585000	6.585000	5.675000	6.300000	-1.176%	100,455	-98.373%
2024-10-16	6.610000	6.750000	6.375000	6.375000	-1.810%	53,168	-98.392%
2024-10-15	6.825000	6.825000	6.275000	6.492500	-0.878%	36,795	-98.421%
2024-10-14	7.075000	7.125000	6.310000	6.550000	-6.927%	41,225	-98.435%
2024-10-11	7.122500	7.620000	6.880000	7.037500	-1.297%	40,410	-98.544%
2024-10-10	7.500000	7.722500	7.047500	7.130000	-7.732%	47,744	-98.562%
2024-10-09	7.097500	8.250000	7.017500	7.727500	+7.550%	122,114	-98.674%
2024-10-08	6.445000	8.262375	6.445000	7.185000	+6.484%	166,902	-98.573%
2024-10-07	7.540000	7.840000	6.500000	6.747500	+1.619%	692,375	-98.481%
2024-10-04	6.577500	7.090000	6.250000	6.640000	-5.143%	83,055	-98.456%
2024-10-03	7.565000	7.750000	6.775000	7.000000	-6.667%	139,003	-98.536%
2024-10-02	6.277500	9.750000	6.132500	7.500000	+25.000%	820,651	-98.633%
2024-10-01	8.260000	8.497500	5.752525	6.000000	-24.765%	166,848	-98.292%
2024-09-30	12.205000	12.205000	7.500000	7.975000	-33.403%	193,202	-98.715%
2024-09-27	15.000000	15.000000	11.270000	11.975000	-20.033%	147,894	-99.144%
2024-09-26	16.750000	17.177500	12.915000	14.975000	-11.899%	106,254	-99.316%
2024-09-25	17.750000	17.750000	16.625000	16.997500	-3.368%	31,595	-99.397%
2024-09-24	18.280000	20.470000	17.030000	17.590000	-3.616%	78,801	-99.417%
2024-09-23	19.250000	19.250000	17.775000	18.250000	-1.617%	22,993	-99.438%
2024-09-20	19.875000	20.000000	18.162500	18.550000	-6.878%	28,744	-99.447%
2024-09-19	20.917500	21.250000	19.500000	19.920000	-3.780%	23,735	-99.485%
2024-09-18	19.750000	21.475000	19.002500	20.702500	+4.334%	33,715	-99.505%
2024-09-17	20.250000	20.872500	19.442500	19.842500	-3.278%	27,214	-99.483%
2024-09-16	22.750000	22.750000	20.055000	20.515000	-8.832%	38,558	-99.500%
2024-09-13	22.747500	23.440000	21.500000	22.502500	-3.142%	48,568	-99.544%
2024-09-12	23.750000	24.965000	22.500000	23.232500	-2.722%	62,657	-99.559%
2024-09-11	26.250000	26.250000	23.250000	23.882500	-9.877%	92,448	-99.571%
2024-09-10	25.250000	28.500000	24.100000	26.500000	+2.913%	152,632	-99.613%
2024-09-09	27.500000	29.750000	22.780000	25.750000	+18.052%	947,325	-99.602%
2024-09-06	26.250000	29.750000	20.802500	21.812500	-25.427%	302,371	-99.530%
2024-09-05	18.375000	36.750000	16.587500	29.250000	+62.953%	1,518,914	-99.650%
2024-09-04	24.000000	24.250000	17.325000	17.950000	-24.421%	120,932	-99.429%
2024-09-03	34.500000	35.250000	22.897500	23.750000	-29.889%	114,691	-99.568%
2024-08-30	43.500000	43.500000	33.000000	33.875000	-20.760%	57,837	-99.697%
2024-08-29	50.250000	51.247500	41.250000	42.750000	-13.636%	48,327	-99.760%
2024-08-28	54.500000	54.850000	45.500000	49.500000	-8.756%	40,832	-99.793%
2024-08-27	67.250000	67.250000	51.000000	54.250000	-19.331%	186,593	-99.811%
2024-08-26	77.500000	83.930000	62.750000	67.250000	-11.803%	50,364	-99.848%
2024-08-23	70.250000	77.000000	70.145000	76.250000	+8.929%	20,123	-99.866%
2024-08-22	76.500000	77.500000	67.000000	70.000000	-3.448%	31,242	-99.854%
2024-08-21	85.000000	88.747500	70.000000	72.500000	-12.651%	44,631	-99.859%
2024-08-20	104.000000	112.500000	74.000000	83.000000	-20.574%	84,388	-99.877%
2024-08-19	93.750000	112.500000	93.750000	104.500000	+16.760%	49,045	-99.902%
2024-08-16	88.750000	90.125000	76.000000	89.500000	+1.705%	20,873	-99.885%
2024-08-15	87.000000	97.500000	83.125000	88.000000	-0.845%	26,584	-99.884%
2024-08-14	91.500000	92.250000	80.750000	88.750000	+5.030%	27,818	-99.885%
2024-08-13	110.500000	110.500000	79.250000	84.500000	-23.182%	35,475	-99.879%
2024-08-12	143.000000	151.250000	103.750000	110.000000	-22.807%	30,110	-99.907%
2024-08-09	139.000000	147.500000	125.000000	142.500000	+4.587%	15,863	-99.928%
2024-08-08	158.500000	162.500000	132.750000	136.250000	-11.669%	24,411	-99.925%
2024-08-07	187.500000	187.500000	146.500000	154.250000	-10.320%	25,685	-99.934%
2024-08-06	167.750000	185.000000	161.250000	172.000000	+16.216%	27,972	-99.940%
2024-08-05	189.250000	189.250000	147.500000	148.000000	-31.402%	33,345	-99.931%
2024-08-02	241.250000	246.247500	175.500000	215.750000	-12.386%	46,908	-99.952%
2024-08-01	225.750000	255.000000	225.750000	246.250000	+14.535%	62,200	-99.958%
2024-07-31	190.750000	228.750000	187.500000	215.000000	+16.216%	60,040	-99.952%
2024-07-30	162.250000	192.500000	159.250000	185.000000	+15.806%	34,776	-99.945%
2024-07-29	150.250000	165.777500	150.250000	159.750000	+6.678%	16,416	-99.936%
2024-07-26	152.750000	157.500000	143.750000	149.750000	-2.443%	18,343	-99.932%
2024-07-25	167.000000	187.000000	145.000000	153.500000	-9.172%	45,628	-99.933%
2024-07-24	135.250000	175.000000	125.000000	169.000000	+31.774%	155,363	-99.939%
2024-07-23	234.000000	246.000000	114.100000	128.250000	-44.481%	66,996	-99.920%
2024-07-22	282.500000	296.750000	206.500000	231.000000	-21.362%	46,403	-99.956%
2024-07-19	351.250000	358.500000	281.000000	293.750000	-14.421%	80,388	-99.965%
2024-07-18	269.500000	401.500000	265.000000	343.250000	+32.019%	205,880	-99.970%
2024-07-17	264.750000	287.250000	256.250000	260.000000	+1.167%	59,561	-99.961%
2024-07-16	272.000000	273.750000	239.000000	257.000000	-8.865%	56,786	-99.960%
2024-07-15	260.000000	370.500000	234.000000	282.000000	+6.717%	341,429	-99.964%
2024-07-12	139.750000	298.500000	139.750000	264.250000	+89.088%	1,671,610	-99.961%
2024-07-11	143.250000	162.500000	120.000000	139.750000	-24.459%	107,839	-99.927%
2024-07-10	85.500000	236.500000	84.750000	185.000000	+110.227%	1,170,442	-99.945%
2024-07-09	63.500000	94.000000	58.267500	88.000000	+18.519%	482,852	-99.884%
2024-07-08	72.250000	75.000000	37.500000	74.250000	+99.329%	2,191,659	-99.862%
2024-07-05	34.500000	53.500000	30.750000	37.250000	+7.971%	379,948	-99.725%
2024-07-03	36.250000	77.750000	32.500000	34.500000	+5.344%	677,892	-99.703%
2024-07-02	34.500000	34.750000	32.250000	32.750000	-7.746%	8,376	-99.687%
2024-07-01	39.000000	39.000000	33.000000	35.500000	-10.127%	12,417	-99.711%
2024-06-28	44.500000	45.667500	38.750000	39.500000	-28.829%	26,761	-99.741%
2024-06-27	36.185000	62.250000	33.250000	55.500000	+64.444%	115,267	-99.815%
2024-06-26	36.750000	38.000000	32.500000	33.750000	-11.184%	5,987	-99.696%
2024-06-25	32.500000	41.500000	32.500000	38.000000	+16.475%	11,964	-99.730%
2024-06-24	32.000000	34.000000	32.000000	32.625000	-0.382%	2,106	-99.686%
2024-06-21	32.750000	36.250000	32.250000	32.750000	-0.380%	2,670	-99.687%
2024-06-20	35.750000	37.497500	32.017500	32.875000	-12.333%	4,700	-99.688%
2024-06-18	40.500000	40.500000	37.000000	37.500000	-9.639%	2,158	-99.727%
2024-06-17	43.500000	48.250000	36.500000	41.500000	-1.775%	10,282	-99.753%

.dark-mode .lgTx4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgTx4M{ color: #333333; background-color: white; border: 2px solid #333333; }IVPInspire Veterinary Partners, Inc. Class A Common Stockstock NASDAQ

IVP
Inspire Veterinary Partners, Inc. Class A Common Stock
stock NASDAQ