Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Inspire Veterinary Partners, Inc. (IVP)

Compare
2.0750
-0.0150
(-0.72%)
At close: February 21 at 4:00:02 PM EST
2.0700
-0.01
(-0.24%)
After hours: February 21 at 7:46:15 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.06002.13002.05002.07502.075051,600
Feb 20, 20252.05002.20002.05002.07002.070057,900
Feb 19, 20252.09002.18002.08002.11502.115065,000
Feb 18, 20252.08002.17002.05002.08002.080068,100
Feb 14, 20252.17002.24002.03002.05002.0500104,500
Feb 13, 20252.17002.25002.14002.20002.200083,100
Feb 12, 20252.06002.24002.00002.17502.175095,800
Feb 11, 20252.10002.12002.02002.06002.060095,100
Feb 10, 20252.22002.22002.01002.08002.080078,300
Feb 7, 20252.17002.29002.17002.22002.220057,600
Feb 6, 20252.35002.40002.14002.17002.1700103,700
Feb 5, 20252.37002.67002.27002.38002.3800467,000
Feb 4, 20252.30002.60502.26002.42002.4200258,100
Feb 3, 20252.51002.51002.26002.37002.370056,100
Jan 31, 20252.66003.25002.40002.51002.5100366,000
Jan 30, 20252.79002.89002.50002.69002.690081,200
Jan 29, 20253.01003.06502.72002.90002.900060,200
Jan 28, 20253.15003.17002.86003.08003.0800149,200
Jan 27, 2025 1:25 Stock Splits
Jan 27, 20253.00003.32002.82003.10003.1000363,500
Jan 24, 20253.00003.02502.80002.95002.9500130,432
Jan 23, 20253.12503.40003.00003.15003.1500195,180
Jan 22, 20253.75004.00003.62503.82503.825058,960
Jan 21, 20254.12504.12503.72503.80003.800064,208
Jan 17, 20253.92504.05003.85003.97503.975055,360
Jan 16, 20253.77504.00003.75003.92503.925073,880
Jan 15, 20253.97504.12503.50003.85003.850073,804
Jan 14, 20253.90004.25003.77503.95003.950081,632
Jan 13, 20254.00004.07503.80003.87503.875076,032
Jan 10, 20254.00004.35003.80004.22504.2250202,408
Jan 8, 20254.57504.57504.30004.40004.4000133,356
Jan 7, 20254.67504.82504.50004.70004.7000144,660
Jan 6, 20255.00005.00004.52504.75004.7500340,612
Jan 3, 20255.42505.85005.10005.27505.27501,264,052
Jan 2, 20254.97505.95004.70005.15005.15001,586,748
Dec 31, 20244.82505.62504.75004.80004.8000116,976
Dec 30, 20244.82504.97504.60004.87504.875070,552
Dec 27, 20244.60004.87504.60004.82504.825051,264
Dec 26, 20244.50004.72504.40004.65004.650045,032
Dec 24, 20244.52504.62504.30004.37504.375025,412
Dec 23, 20244.67504.70004.20004.57504.575076,488
Dec 20, 20244.70005.10004.62504.70004.700046,372
Dec 19, 20244.77505.40004.55004.67504.675084,512
Dec 18, 20245.07505.12504.77504.80004.800035,828
Dec 17, 20244.90005.45004.75005.02505.0250100,788
Dec 16, 20245.20005.20004.47504.85004.850083,300
Dec 13, 20244.87504.87504.47504.47504.475057,536
Dec 12, 20245.12505.12504.55004.87504.875066,416
Dec 11, 20245.25005.25005.07505.20005.200031,568
Dec 10, 20245.47505.47505.15005.20005.200032,864
Dec 9, 20245.30005.50005.17505.50005.500037,676
Dec 6, 20245.37505.50005.10005.50005.500051,360
Dec 5, 20245.50006.30005.27505.42505.4250236,068
Dec 4, 20245.30005.45005.05005.35005.350031,616
Dec 3, 20245.52505.67505.25005.27505.275026,408
Dec 2, 20245.40006.00005.30005.42505.425070,860
Nov 29, 20245.20005.75005.12505.52505.525043,696
Nov 27, 20245.12505.37505.02505.17505.175028,292
Nov 26, 20245.25005.37504.90005.00005.000040,340
Nov 25, 20245.65005.65005.25005.27505.275035,256
Nov 22, 20245.50005.50005.05005.37505.375038,380
Nov 21, 20245.60005.75005.27505.40005.400051,900
Nov 20, 20245.30005.97505.25005.75005.7500104,068
Nov 19, 20245.70005.80004.87505.22505.2250115,524
Nov 18, 20245.90005.95005.37505.65005.650058,356
Nov 15, 20246.22506.22505.82505.90005.900040,772
Nov 14, 20246.25006.37506.00006.20006.200041,464
Nov 13, 20246.20006.50005.80006.40006.400075,156
Nov 12, 20246.40006.42505.90006.25006.250063,696
Nov 11, 20246.45006.65006.27506.32506.325046,716
Nov 8, 20246.42506.87506.07506.60006.6000142,816
Nov 7, 20246.37506.50006.05006.35006.350039,472
Nov 6, 20246.37506.37505.82506.25006.250080,812
Nov 5, 20246.25006.32505.90006.10006.100076,404
Nov 4, 20246.65006.65005.90006.10006.100091,100
Nov 1, 20246.92506.95006.32506.37506.375087,168
Oct 31, 20247.02507.35006.75006.95006.950065,388
Oct 30, 20246.62507.75006.62507.00007.0000179,560
Oct 29, 20246.67507.47506.42506.75006.7500184,616
Oct 28, 20246.85007.25006.37506.75006.7500176,688
Oct 25, 20247.50007.70006.75006.80006.8000210,844
Oct 24, 20248.00008.00007.00007.37507.3750194,640
Oct 23, 20248.50009.00007.75008.35008.3500324,344
Oct 22, 202410.200011.75008.50009.42509.42503,046,524
Oct 21, 20246.225024.60006.17508.25008.250014,623,308
Oct 18, 20246.25006.32505.75006.17506.175061,348
Oct 17, 20246.57506.57505.67506.30006.3000100,456
Oct 16, 20246.60006.75006.37506.37506.375053,168
Oct 15, 20246.82506.82506.27506.50006.500036,796
Oct 14, 20247.07507.12506.30006.55006.550041,224
Oct 11, 20247.12507.62506.87507.05007.050040,408
Oct 10, 20247.50007.72507.05007.12507.125047,744
Oct 9, 20247.10008.25007.02507.72507.7250122,116
Oct 8, 20246.45008.25006.45007.17507.1750166,904
Oct 7, 20247.55007.85006.50006.75006.7500692,376
Oct 4, 20246.57507.10006.25006.65006.650082,408
Oct 3, 20247.57507.75006.77507.00007.0000139,004
Oct 2, 20246.27509.75006.12507.50007.5000820,652
Oct 1, 20248.25008.50005.75006.00006.0000166,848
Sep 30, 202412.200012.20007.50007.97507.9750188,540
Sep 27, 202415.000015.000011.275011.975011.9750147,896
Sep 26, 202416.750017.175012.925014.975014.9750106,252
Sep 25, 202417.750017.750016.625017.000017.000039,544
Sep 24, 202418.275020.475017.025017.600017.600078,800
Sep 23, 202419.250019.250017.775018.250018.250022,992
Sep 20, 202419.875020.000018.175018.550018.550028,744
Sep 19, 202420.925021.250019.500019.925019.925023,736
Sep 18, 202419.750021.475019.000020.700020.700036,432
Sep 17, 202420.250020.875019.450019.850019.850027,216
Sep 16, 202422.750022.750020.050020.525020.525038,556
Sep 13, 202422.750023.450021.500022.500022.500048,568
Sep 12, 202423.750024.975022.500023.225023.225060,820
Sep 11, 202426.250026.250023.250023.875023.875092,448
Sep 10, 202425.250028.500024.100026.500026.5000152,632
Sep 9, 202427.500029.750022.775025.750025.7500947,324
Sep 6, 202426.250029.750020.800021.825021.8250302,372
Sep 5, 202418.375036.750016.600029.250029.25001,518,912
Sep 4, 202424.000024.250017.325017.950017.9500126,636
Sep 3, 202434.500035.250022.900023.750023.7500114,692
Aug 30, 202443.500043.500033.000033.875033.875057,836
Aug 29, 202450.250051.250041.250042.750042.750048,328
Aug 28, 202454.500054.850045.500049.500049.500040,832
Aug 27, 202467.250067.250051.000054.250054.2500186,592
Aug 26, 202477.500083.925062.750067.250067.250050,364
Aug 23, 202470.250077.000070.150076.250076.250020,124
Aug 22, 202476.500077.500067.000070.000070.000031,240
Aug 21, 202485.000088.750070.000072.500072.500044,632
Aug 20, 2024104.0000112.500074.000083.000083.000084,388
Aug 19, 202493.7500112.500093.7500104.5000104.500049,044
Aug 16, 202488.750090.125076.000089.500089.500020,872
Aug 15, 202487.000097.500083.125088.000088.000026,584
Aug 14, 202491.500092.250080.750088.750088.750027,820
Aug 13, 2024110.5000110.500079.250084.500084.500035,476
Aug 12, 2024143.0000151.2500103.7500110.0000110.000030,112
Aug 9, 2024139.0000147.5000125.0000142.5000142.500015,864
Aug 8, 2024158.5000162.5000132.7500136.2500136.250024,412
Aug 7, 2024187.5000187.5000146.5000154.2500154.250025,684
Aug 6, 2024167.7500185.0000161.2500172.0000172.000027,972
Aug 5, 2024189.2500189.2500147.5000148.0000148.000033,344
Aug 2, 2024241.2500246.2500175.5000215.7500215.750046,908
Aug 1, 2024225.7500255.0000225.7500246.2500246.250062,200
Jul 31, 2024190.7500228.7500187.5000215.0000215.000060,040
Jul 30, 2024162.2500192.5000159.2500185.0000185.000034,776
Jul 29, 2024150.2500165.7750150.2500159.7500159.750016,416
Jul 26, 2024152.7500157.5000143.7500149.7500149.750018,344
Jul 25, 2024167.0000187.0000145.0000153.5000153.500045,628
Jul 24, 2024135.2500175.0000125.0000169.0000169.0000155,376
Jul 23, 2024234.0000246.0000114.1000128.2500128.250066,996
Jul 22, 2024282.5000296.7500206.5000231.0000231.000046,404
Jul 19, 2024351.2500358.5000281.0000293.7500293.750080,388
Jul 18, 2024269.5000401.5000265.0000343.2500343.2500205,880
Jul 17, 2024264.7500287.2500256.2500260.0000260.000059,560
Jul 16, 2024272.0000273.7500239.0000257.0000257.000056,784
Jul 15, 2024260.0000370.5000234.0000282.0000282.0000341,428
Jul 12, 2024139.7500298.5000139.7500264.2500264.25001,671,608
Jul 11, 2024143.2500162.5000120.0000139.7500139.7500107,840
Jul 10, 202485.5000236.500084.7500185.0000185.00001,170,440
Jul 9, 202463.500094.000058.275088.000088.0000480,788
Jul 8, 202472.250075.000037.500074.250074.25002,191,660
Jul 5, 202434.500053.500030.750037.250037.2500379,948
Jul 3, 202436.250077.750032.500034.500034.5000677,892
Jul 2, 202434.500034.750032.250032.750032.75008,376
Jul 1, 202439.000039.000033.000035.500035.500012,416
Jun 28, 202444.500045.675038.750039.500039.500026,760
Jun 27, 202436.175062.250033.250055.500055.5000115,268
Jun 26, 202436.750038.000032.500033.750033.75005,988
Jun 25, 202432.500041.500032.500038.000038.000011,732
Jun 24, 202432.000034.000032.000032.625032.62502,104
Jun 21, 202432.750036.250032.250032.750032.75002,800
Jun 20, 202435.750037.500032.025032.875032.87504,700
Jun 18, 202440.500040.500037.000037.500037.50002,160
Jun 17, 202443.500048.250036.500041.500041.500010,284
Jun 14, 202445.500046.250041.750042.250042.25003,496
Jun 13, 202446.000046.750043.250044.250044.25002,604
Jun 12, 202445.500047.000044.500044.500044.50002,172
Jun 11, 202446.500046.800040.750045.625045.62506,472
Jun 10, 202456.000057.500045.000048.000048.00006,748
Jun 7, 202460.000062.075053.775056.000056.00005,892
Jun 6, 202465.750069.500058.000061.000061.00009,448
Jun 5, 202469.750076.000062.000065.750065.750014,272
Jun 4, 202476.500078.250058.250066.500066.500019,844
Jun 3, 202473.750092.500070.250079.000079.000032,968
May 31, 202466.250076.875064.250074.000074.00006,120
May 30, 202468.000069.750065.000066.750066.7500860
May 29, 202469.000070.600066.150066.500066.50001,072
May 28, 202471.000071.000067.500069.750069.7500704
May 24, 202464.250072.250064.250069.500069.50002,800
May 23, 202467.750069.750062.500065.250065.25002,912
May 22, 202476.250076.250068.250069.750069.75003,368
May 21, 202468.500077.475068.000072.000072.00006,924
May 20, 202466.250071.200063.500070.250070.25005,448
May 17, 202463.750069.750061.250065.500065.50008,196
May 16, 202459.000069.000059.000063.500063.500011,240
May 15, 202465.000070.000059.650063.000063.000015,828
May 14, 202472.000074.250065.500066.250066.250011,780
May 13, 202487.000087.000078.000080.750080.750014,212
May 10, 2024108.0000109.500095.250096.500096.500028,024
May 9, 2024119.5000132.5000101.7500110.0000110.0000579,624
May 8, 2024 1:100 Stock Splits
May 8, 2024101.5000118.500084.500090.750090.7500156,244
May 7, 202490.000092.500087.500090.000090.00007,050
May 6, 202490.000095.000085.000092.500092.50008,044
May 3, 2024105.0000107.500097.5000100.0000100.00004,122
May 2, 2024102.5000105.000097.5000105.0000105.00003,326
May 1, 2024105.0000105.0000100.0000102.5000102.50003,674
Apr 30, 2024102.5000107.5000102.5000102.5000102.50003,512
Apr 29, 2024110.0000112.5000100.0000105.0000105.00004,925
Apr 26, 2024102.5000115.000097.5000110.0000110.000019,754
Apr 25, 202495.000097.500087.500095.000095.00004,142
Apr 24, 202497.5000100.000092.500095.000095.00002,265
Apr 23, 2024100.0000102.500097.5000102.5000102.50002,564
Apr 22, 202497.5000100.000090.0000100.0000100.00003,904
Apr 19, 2024105.0000122.500097.5000100.0000100.000014,145
Apr 18, 2024100.0000107.500097.5000100.0000100.00004,718
Apr 17, 2024107.5000112.500097.5000105.0000105.00003,075
Apr 16, 2024112.5000115.0000100.0000107.5000107.50002,675
Apr 15, 2024122.5000122.5000112.5000112.5000112.50002,698
Apr 12, 2024122.5000127.5000117.5000127.5000127.50003,188
Apr 11, 2024127.5000127.5000120.0000125.0000125.00002,341
Apr 10, 2024127.5000140.0000120.0000132.5000132.50005,599
Apr 9, 2024132.5000140.0000120.0000132.5000132.500017,189
Apr 8, 2024120.0000120.0000112.5000117.5000117.500015,945
Apr 5, 2024102.5000120.0000102.5000120.0000120.00002,201
Apr 4, 2024120.0000127.5000112.5000122.5000122.50004,141
Apr 3, 2024130.0000135.0000117.5000122.5000122.500026,079
Apr 2, 2024120.0000120.0000112.5000117.5000117.500013,696
Apr 1, 2024120.0000125.0000112.5000115.0000115.00004,092
Mar 28, 2024125.0000125.0000110.0000115.0000115.00001,884
Mar 27, 2024115.0000120.0000107.5000120.0000120.00002,209
Mar 26, 2024122.5000155.000085.0000112.5000112.500012,623
Mar 25, 2024130.0000130.0000117.5000125.0000125.00001,649
Mar 22, 2024120.0000137.5000105.0000125.0000125.00003,486
Mar 21, 2024125.0000125.0000115.0000125.0000125.00004,318
Mar 20, 2024117.5000117.5000110.0000115.0000115.00001,336
Mar 19, 2024115.0000115.0000105.0000112.5000112.50001,113
Mar 18, 2024127.5000127.5000107.5000115.0000115.00002,609
Mar 15, 2024120.0000132.5000120.0000125.0000125.00001,822
Mar 14, 2024130.0000132.5000107.5000127.5000127.50002,359
Mar 13, 202495.0000137.500095.0000127.5000127.50006,526
Mar 12, 2024135.0000137.500097.5000110.0000110.00009,338
Mar 11, 2024167.5000212.5000137.5000137.5000137.500026,064
Mar 8, 2024147.5000147.5000132.5000140.0000140.00005,119
Mar 7, 2024177.5000177.5000142.5000147.5000147.50006,629
Mar 6, 2024197.5000197.5000167.5000177.5000177.50006,360
Mar 5, 2024227.5000245.0000195.0000202.5000202.500014,348
Mar 4, 2024225.0000237.5000200.0000200.0000200.00005,862
Mar 1, 2024212.5000247.5000202.5000225.0000225.00005,417
Feb 29, 2024210.0000212.5000202.5000202.5000202.50001,548
Feb 28, 2024235.0000235.0000200.0000207.5000207.50001,824
Feb 27, 2024242.5000242.5000215.0000225.0000225.00001,916
Feb 26, 2024277.5000277.5000232.5000237.5000237.50001,379
Feb 23, 2024245.0000292.5000240.0000250.0000250.00003,542
Feb 22, 2024275.0000275.0000240.0000250.0000250.00003,974

Related Tickers

TRNR Interactive Strength Inc.
1.0000
-5.66%
 
MRM MEDIROM Healthcare Technologies Inc.
0.8500
+6.25%
 
EJH E-Home Household Service Holdings Limited
0.5905
-1.58%
 
CLIK Click Holdings Limited
1.1993
+0.78%
 
WW WW International, Inc.
0.7170
-2.05%
 
7378.T ASIRO Inc.
1,632.00
+0.55%
 
YYGH YY Group Holding Limited
1.7100
-3.39%
 
EM Smart Share Global Limited
1.1400
0.00%
 
BFAM Bright Horizons Family Solutions Inc.
126.39
-2.30%
 
MED Medifast, Inc.
14.73
+2.79%