Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)

Historical Prices For Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	1.26	1.35	1.26	1.28	26,463	1.28
4/16/2025	1.40	1.40	1.28	1.30	30,526	1.30
4/15/2025	1.45	1.48	1.33	1.40	51,759	1.40
4/14/2025	1.47	1.50	1.43	1.46	27,054	1.46
4/11/2025	1.44	1.48	1.39	1.45	34,527	1.45
4/10/2025	1.56	1.63	1.43	1.47	46,885	1.47
4/09/2025	1.51	1.56	1.45	1.56	40,751	1.56
4/08/2025	1.50	1.61	1.45	1.46	17,025	1.46
4/07/2025	1.45	1.51	1.44	1.46	49,202	1.46
4/04/2025	1.61	1.71	1.52	1.55	60,671	1.55
4/03/2025	1.69	1.77	1.63	1.64	24,934	1.64
4/02/2025	1.67	1.78	1.67	1.74	35,086	1.74
4/01/2025	1.63	1.73	1.60	1.70	43,972	1.70
3/31/2025	1.65	1.72	1.62	1.71	47,231	1.71
3/28/2025	1.71	1.76	1.66	1.72	25,195	1.72
3/27/2025	1.68	1.72	1.66	1.71	21,506	1.71
3/26/2025	1.77	1.77	1.66	1.71	50,982	1.71
3/25/2025	1.68	1.78	1.67	1.76	147,116	1.76
3/24/2025	1.78	1.85	1.77	1.83	35,091	1.83
3/21/2025	1.89	1.92	1.70	1.77	105,783	1.77
3/20/2025	1.86	1.95	1.86	1.90	34,830	1.90
3/19/2025	1.95	1.95	1.87	1.88	124,842	1.88
3/18/2025	2.15	2.16	1.94	2.00	394,336	2.00
3/17/2025	1.96	2.11	1.90	2.01	588,741	2.01
3/14/2025	1.81	1.88	1.79	1.86	18,458	1.86
3/13/2025	1.91	1.98	1.77	1.78	28,138	1.78
3/12/2025	1.84	1.94	1.83	1.93	11,650	1.93
3/11/2025	1.91	2.00	1.83	1.83	36,437	1.83
3/10/2025	1.97	1.98	1.92	1.96	19,798	1.96
3/07/2025	1.88	2.00	1.88	1.97	27,665	1.97
3/06/2025	1.93	2.00	1.93	1.95	20,836	1.95
3/05/2025	2.10	2.10	1.90	1.99	32,482	1.99
3/04/2025	1.95	2.02	1.88	1.94	73,911	1.94
3/03/2025	2.04	2.14	1.99	2.00	54,948	2.00
2/28/2025	2.06	2.11	2.02	2.03	63,521	2.03
2/27/2025	2.07	2.14	2.05	2.11	54,268	2.11
2/26/2025	2.02	2.13	2.02	2.09	32,181	2.09
2/25/2025	2.05	2.12	2.01	2.04	37,755	2.04
2/24/2025	2.05	2.15	1.97	2.10	44,095	2.10
2/21/2025	2.06	2.13	2.05	2.08	51,782	2.08
2/20/2025	2.05	2.20	2.05	2.07	56,962	2.07
2/19/2025	2.09	2.18	2.08	2.12	63,961	2.12
2/18/2025	2.08	2.17	2.05	2.08	66,488	2.08
2/14/2025	2.17	2.24	2.03	2.05	104,512	2.05
2/13/2025	2.17	2.25	2.14	2.20	83,079	2.20
2/12/2025	2.06	2.24	2.00	2.17	95,821	2.17
2/11/2025	2.10	2.12	2.02	2.06	95,058	2.06
2/10/2025	2.22	2.22	2.01	2.08	76,439	2.08
2/07/2025	2.17	2.29	2.17	2.22	57,607	2.22
2/06/2025	2.35	2.40	2.14	2.17	102,856	2.17
2/05/2025	2.37	2.67	2.27	2.38	468,081	2.38
2/04/2025	2.30	2.61	2.26	2.42	258,062	2.42
2/03/2025	2.51	2.51	2.26	2.37	55,534	2.37
1/31/2025	2.66	3.25	2.40	2.51	366,016	2.51
1/30/2025	2.79	2.89	2.50	2.69	80,522	2.69
1/29/2025	3.01	3.07	2.72	2.90	60,192	2.90
1/28/2025	3.15	3.17	2.86	3.08	147,002	3.08
1/27/2025	3.00	3.32	2.82	3.10	362,351	3.10
1/24/2025	0.12	0.12	0.11	0.12	3,260,890	2.94
1/23/2025	0.13	0.14	0.12	0.13	4,812,777	3.14
1/22/2025	0.15	0.16	0.14	0.15	1,470,562	3.83
1/21/2025	0.16	0.16	0.15	0.15	1,574,635	3.80