InterPrivate III Financial Partners Inc.
IPVFNYSEFinancial Services
$11.10
+$0.23(+2.12%)
Market Cap$86810658
P/E Ratio—
52W High$11.92
52W Low$10.1
InterPrivate III Financial Partners Inc.（IPVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipvf · 日线历史（复权）· FMP · 截至 2023年12月8日
5-Year High5Y
$11.92
Sep 20, 2023
-6.9% from here
5-Year Low5Y
$9.65
Jul 7, 2021
+15.0% from low
IPO Priceadj.
$9.71
Apr 26, 2021
+14.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.72
Jun 8, 2021
+14.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IPVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 8, 2023 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 6K | +1.37% |
| Dec 7, 2023 | $10.85 | $10.95 | $10.79 | $10.87 | $10.87 | 54K | +0.18% |
| Dec 6, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0K | +0.00% |
| Dec 5, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0K | +0.00% |
| Dec 4, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0K | +0.00% |
| Dec 1, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0K | +0.00% |
| Nov 30, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0K | +0.00% |
| Nov 29, 2023 | $11.15 | $11.24 | $11.15 | $11.24 | $11.24 | 1K | +0.81% |
| Nov 28, 2023 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0K | +0.00% |
| Nov 27, 2023 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0K | +0.00% |
| Nov 24, 2023 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0K | +0.00% |
| Nov 22, 2023 | $10.83 | $11.09 | $10.83 | $11.09 | $11.09 | 0K | +2.40% |
| Nov 21, 2023 | $10.92 | $11.15 | $10.92 | $11.15 | $11.15 | 1K | +2.11% |
| Nov 20, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0K | +0.00% |
| Nov 17, 2023 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0K | +0.00% |
| Nov 16, 2023 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0K | +0.00% |
| Nov 15, 2023 | $10.75 | $11.27 | $10.75 | $10.80 | $10.80 | 5K | +0.47% |
| Nov 14, 2023 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 5K | -0.09% |
| Nov 13, 2023 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 13K | +0.00% |
| Nov 10, 2023 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1K | +0.00% |
Showing 1–20 of 631 records
Annual Stock Price Performance · IPVF
Jan 1 → Dec 31 · 3 years2023+9.0%$10.18 → $11.10
+9.0%
2022+1.5%$9.97 → $10.12
+1.5%
2021+1.6%$9.75 → $9.91
+1.6%
Best Year2023 · +9.0%
Worst Year2022 · +1.5%
Positive Years3 / 3
Avg Annual Return+4.1%
3Y Total Return+13.8%
3Y CAGR~+4.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in IPVF?
If you invested $1,000 in IPVF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,143
Total Return+14.3%
CAGR~+2.7% / yr
Profit+$143
Based on Apr 26, 2021 · $9.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InterPrivate III Financial Partners Inc.（IPVF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPVF 历史股价FMP 日线复权 OHLCV