Free Trial

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

Inspire Veterinary Partners logo
$0.78 +0.00 (+0.33%)
Closing price 08/1/2025 03:53 PM Eastern
Extended Trading
$0.76 -0.02 (-2.14%)
As of 08/1/2025 07:50 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

The Inspire Veterinary Partners (IVP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.64%, with a year-to-date return of -83.69%. In the past month, the stock has decreased 46.27%, reflecting recent market activity.

As of the latest close, Inspire Veterinary Partners traded at $0.78 with a market cap of $4.01 million and volume of 126,772 shares.

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.

5 Day
Performance
+2.59%
1 Month
Performance
-46.27%
3 Month
Performance
-49.63%
Year-To-Date
Performance
-83.69%
1 Year
Performance
-99.64%

IVP Stock Chart for Saturday, August, 2, 2025

Inspire Veterinary Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$0.78$0.78
+0.33%
$0.78$0.71126,772 shs$4.01 million
07/31/2025$0.82$0.78
-5.31%
$0.82$0.73140,676 shs$4.00 million
07/30/2025$0.72$0.82
+14.13%
$0.82$0.72561,265 shs$4.22 million
07/29/2025$0.76$0.72
-5.39%
$0.76$0.71179,656 shs$3.70 million
07/28/2025$0.78$0.76
-1.81%
$0.78$0.76155,596 shs$3.91 million
07/25/2025$0.75$0.78
+2.79%
$0.78$0.70254,784 shs$3.98 million
07/24/2025$0.74$0.75
+1.89%
$0.76$0.7291,638 shs$3.88 million
07/23/2025$0.73$0.74
+2.03%
$0.74$0.71113,050 shs$3.80 million
07/22/2025$0.72$0.73
+1.03%
$0.73$0.67252,935 shs$3.73 million
07/21/2025$0.71$0.72
+1.50%
$0.74$0.68394,901 shs$3.69 million
07/18/2025$0.66$0.71
+6.75%
$0.71$0.63417,553 shs$3.64 million
07/17/2025$0.64$0.66
+3.56%
$0.70$0.65237,800 shs$3.41 million
07/16/2025$0.65$0.64
-1.57%
$0.75$0.64986,600 shs$3.29 million
07/15/2025$0.93$0.65
-29.81%
$0.90$0.634.27 million shs$3.34 million
07/14/2025$0.97$0.93
-4.54%
$1.01$0.90302,560 shs$4.76 million
07/11/2025$1.00$0.97
-3.00%
$1.01$0.90257,264 shs$4.99 million
07/10/2025$1.15$1.00
-13.04%
$1.16$1.00364,119 shs$5.14 million
07/09/2025$1.25$1.15
-8.00%
$1.30$1.12344,931 shs$5.91 million
07/08/2025$1.33$1.25
-6.02%
$1.45$1.25118,989 shs$6.43 million
07/07/2025$1.48$1.33
-10.07%
$1.49$1.33147,422 shs$6.84 million
07/04/2025$1.48$1.48$1.50$1.4421,582 shs$7.60 million
07/03/2025$1.45$1.48
+1.79%
$1.50$1.4421,582 shs$7.60 million
07/02/2025$1.52$1.45
-4.41%
$1.54$1.4544,091 shs$7.47 million
07/01/2025$1.69$1.52
-10.06%
$1.75$1.46103,810 shs$7.81 million

This page (NASDAQ:IVP) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners