Free Trial

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

Inspire Veterinary Partners logo
$0.94 +0.00 (+0.30%)
Closing price 04:00 PM Eastern
Extended Trading
$0.96 +0.03 (+2.85%)
As of 06:32 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 98.10%, with a year-to-date return of -80.40%. In the past month, the stock has increased 23.30%, reflecting recent market activity.

As of the latest close, Inspire Veterinary Partners traded at $0.94 with a market cap of $3.38 million and volume of 137,544 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.29%
1 Month
Performance
+23.30%
3 Month
Performance
-35.73%
Year-To-Date
Performance
-80.40%
1 Year
Performance
-98.10%

IVP Stock Chart for Thursday, August, 28, 2025

Inspire Veterinary Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$0.98$0.94
-4.82%
$1.01$0.93137,544 shs$3.38 million
08/26/2025$0.94$0.98
+4.46%
$1.07$0.89237,500 shs$3.55 million
08/25/2025$0.94$0.94
-0.01%
$0.95$0.88149,794 shs$3.40 million
08/22/2025$0.89$0.94
+5.23%
$0.97$0.90165,585 shs$4.84 million
08/21/2025$0.89$0.89
+0.61%
$0.95$0.85181,969 shs$4.60 million
08/20/2025$0.86$0.89
+3.35%
$0.97$0.83320,712 shs$4.57 million
08/19/2025$0.90$0.86
-4.44%
$0.88$0.83234,568 shs$4.42 million
08/18/2025$1.04$0.90
-13.46%
$1.03$0.861.07 million shs$4.63 million
08/15/2025$1.14$1.04
-8.77%
$1.07$0.812.33 million shs$5.35 million
08/14/2025$0.81$1.14
+40.05%
$1.34$1.0047.71 million shs$5.86 million
08/13/2025$0.79$0.81
+3.02%
$0.83$0.80193,758 shs$4.18 million
08/12/2025$0.80$0.79
-1.73%
$0.82$0.7767,123 shs$4.06 million
08/11/2025$0.77$0.80
+4.39%
$0.82$0.7849,547 shs$4.13 million
08/08/2025$0.78$0.77
-0.62%
$0.79$0.7553,283 shs$3.96 million
08/07/2025$0.74$0.78
+4.69%
$0.82$0.74290,711 shs$3.98 million
08/06/2025$0.71$0.74
+3.55%
$0.75$0.6964,456 shs$3.81 million
08/05/2025$0.72$0.71
-0.87%
$0.73$0.67140,053 shs$3.68 million
08/04/2025$0.78$0.72
-7.62%
$0.74$0.71327,334 shs$3.71 million
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

This page (NASDAQ:IVP) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners