Inspire Veterinary Partners, Inc. - Class A Common Stock (IVP)
2.5100
-0.1800 (-6.69%)
Inspire Veterinary Partners, Inc. is a company focused on advancing the veterinary care industry by partnering with and supporting veterinary practices
By providing resources, operational support, and strategic guidance, the company aims to enhance the quality of animal healthcare services. Inspire Veterinary Partners collaborates with a network of veterinary professionals to facilitate growth, efficiency, and innovation within practices, ultimately improving the overall experience for pet owners and their beloved animals. Through these partnerships, the company fosters a commitment to excellence in veterinary medicine, ensuring that practitioners can deliver the highest standard of care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.66 | 3.25 | 2.40 | 2.51 | 365,658 | 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 |
| 1/17/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 1,384,012 | 3.98 |
| 1/16/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 1,785,051 | 3.93 |
| 1/15/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,794,179 | 3.85 |
| 1/14/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 2,018,585 | 3.94 |
| 1/13/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,842,884 | 3.87 |
| 1/10/2025 | 0.16 | 0.17 | 0.15 | 0.17 | 5,060,178 | 4.22 |
| 1/08/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 3,333,860 | 4.41 |
| 1/07/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 3,589,268 | 4.70 |
| 1/06/2025 | 0.20 | 0.20 | 0.18 | 0.19 | 8,441,260 | 4.75 |
| 1/03/2025 | 0.22 | 0.23 | 0.20 | 0.21 | 31,601,314 | 5.26 |
| 1/02/2025 | 0.20 | 0.24 | 0.19 | 0.21 | 38,241,342 | 5.16 |
| 12/31/2024 | 0.19 | 0.00 | 0.19 | 0.19 | 0 | 4.79 |
| 12/30/2024 | 0.19 | 0.20 | 0.18 | 0.19 | 1,558,287 | 4.87 |
| 12/27/2024 | 0.18 | 0.19 | 0.18 | 0.19 | 1,281,604 | 4.83 |
| 12/26/2024 | 0.18 | 0.19 | 0.18 | 0.19 | 1,134,328 | 4.65 |
| 12/24/2024 | 0.18 | 0.18 | 0.17 | 0.18 | 635,253 | 4.38 |
| 12/23/2024 | 0.19 | 0.19 | 0.17 | 0.18 | 1,901,703 | 4.58 |
| 12/20/2024 | 0.19 | 0.20 | 0.18 | 0.19 | 1,159,286 | 4.69 |
| 12/19/2024 | 0.19 | 0.22 | 0.18 | 0.19 | 2,025,663 | 4.75 |
| 12/18/2024 | 0.20 | 0.21 | 0.19 | 0.19 | 890,529 | 4.80 |
| 12/17/2024 | 0.20 | 0.22 | 0.19 | 0.20 | 2,506,660 | 5.03 |
| 12/16/2024 | 0.21 | 0.21 | 0.18 | 0.19 | 2,077,799 | 4.84 |
| 12/13/2024 | 0.20 | 0.20 | 0.18 | 0.18 | 1,438,404 | 4.47 |
| 12/12/2024 | 0.20 | 0.20 | 0.18 | 0.20 | 1,643,472 | 4.88 |
| 12/11/2024 | 0.21 | 0.21 | 0.20 | 0.21 | 781,837 | 5.20 |
| 12/10/2024 | 0.22 | 0.22 | 0.21 | 0.21 | 805,575 | 5.19 |
| 12/09/2024 | 0.21 | 0.22 | 0.21 | 0.22 | 933,373 | 5.50 |
| 12/06/2024 | 0.22 | 0.22 | 0.20 | 0.22 | 1,284,047 | 5.50 |
| 12/05/2024 | 0.22 | 0.25 | 0.21 | 0.22 | 5,827,846 | 5.42 |
| 12/04/2024 | 0.21 | 0.22 | 0.20 | 0.21 | 789,392 | 5.36 |
| 12/03/2024 | 0.22 | 0.23 | 0.21 | 0.21 | 625,673 | 5.28 |
| 12/02/2024 | 0.22 | 0.24 | 0.21 | 0.22 | 1,748,713 | 5.42 |
| 11/29/2024 | 0.21 | 0.23 | 0.21 | 0.22 | 1,092,436 | 5.52 |
| 11/27/2024 | 0.20 | 0.21 | 0.20 | 0.21 | 707,274 | 5.18 |
| 11/26/2024 | 0.21 | 0.21 | 0.20 | 0.20 | 1,004,279 | 5.00 |
| 11/25/2024 | 0.23 | 0.23 | 0.21 | 0.21 | 806,683 | 5.28 |
| 11/22/2024 | 0.22 | 0.22 | 0.20 | 0.22 | 959,498 | 5.38 |
| 11/21/2024 | 0.22 | 0.23 | 0.21 | 0.22 | 1,276,719 | 5.41 |
| 11/20/2024 | 0.21 | 0.24 | 0.21 | 0.23 | 2,565,028 | 5.75 |
| 11/19/2024 | 0.23 | 0.23 | 0.20 | 0.21 | 2,864,188 | 5.23 |
| 11/18/2024 | 0.24 | 0.24 | 0.22 | 0.23 | 1,458,907 | 5.65 |
| 11/15/2024 | 0.25 | 0.25 | 0.23 | 0.24 | 1,019,329 | 5.89 |
| 11/14/2024 | 0.25 | 0.26 | 0.24 | 0.25 | 1,025,153 | 6.20 |
| 11/13/2024 | 0.25 | 0.26 | 0.23 | 0.26 | 1,865,849 | 6.39 |
| 11/12/2024 | 0.26 | 0.26 | 0.24 | 0.25 | 1,578,560 | 6.25 |
| 11/11/2024 | 0.26 | 0.27 | 0.25 | 0.25 | 1,136,282 | 6.32 |
| 11/08/2024 | 0.26 | 0.27 | 0.24 | 0.26 | 3,570,442 | 6.60 |
| 11/07/2024 | 0.25 | 0.26 | 0.24 | 0.25 | 968,384 | 6.35 |
| 11/06/2024 | 0.26 | 0.26 | 0.23 | 0.25 | 1,989,421 | 6.25 |
| 11/05/2024 | 0.25 | 0.25 | 0.24 | 0.24 | 1,900,154 | 6.10 |
| 11/04/2024 | 0.27 | 0.27 | 0.24 | 0.24 | 2,242,642 | 6.10 |
| 11/01/2024 | 0.28 | 0.28 | 0.25 | 0.25 | 2,179,209 | 6.37 |