INVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.72	24.72	24.50	24.70	24.70	-	262
Nov 9, 2026	24.72	24.73	24.70	24.70	24.70	0.07%	4,310
Nov 6, 2026	24.69	24.69	24.69	24.69	24.69	-0.09%	235
Nov 5, 2026	24.69	24.73	24.69	24.71	24.71	0.15%	4,604
Nov 4, 2026	24.62	24.67	24.62	24.67	24.67	0.61%	1,453
Nov 3, 2026	24.50	24.52	24.49	24.52	24.52	-0.09%	16,105
Nov 2, 2026	24.62	24.62	24.54	24.54	24.54	-0.03%	37,825
Oct 30, 2026	24.55	24.55	24.55	24.55	24.55	0.23%	187
Oct 29, 2026	24.58	24.58	24.58	24.58	24.49	0.02%	90
Oct 28, 2026	24.58	24.58	24.57	24.57	24.49	-0.28%	927
Oct 27, 2026	24.64	24.64	24.64	24.64	24.56	0.26%	28
Oct 26, 2026	24.58	24.58	24.58	24.58	24.49	0.08%	652
Oct 23, 2026	24.57	24.59	24.56	24.56	24.47	-0.33%	208,653
Oct 22, 2026	24.56	24.64	24.56	24.64	24.55	1.11%	463
Oct 21, 2026	24.37	24.37	24.37	24.37	24.28	-0.18%	7
Oct 20, 2026	24.42	24.42	24.41	24.41	24.33	0.31%	282
Oct 19, 2026	24.34	24.34	24.34	24.34	24.25	-0.44%	10
Oct 16, 2026	24.41	24.44	24.41	24.44	24.36	-0.05%	710
Oct 15, 2026	24.47	24.47	24.46	24.46	24.37	0.67%	624
Oct 14, 2026	24.21	24.29	24.21	24.29	24.21	0.15%	200
Oct 13, 2026	24.25	24.26	24.25	24.26	24.18	0.01%	245
Oct 12, 2026	24.26	24.26	24.26	24.26	24.17	0.13%	146
Oct 9, 2026	24.22	24.22	24.22	24.22	24.14	-0.03%	846
Oct 8, 2026	24.15	24.23	24.15	24.23	24.15	0.33%	292
Oct 7, 2026	24.11	24.15	24.11	24.15	24.07	-0.03%	851
Oct 6, 2026	24.19	24.19	24.16	24.16	24.08	0.34%	516
Oct 5, 2026	24.08	24.08	24.08	24.08	23.99	0.02%	463
Oct 2, 2026	24.07	24.07	24.07	24.07	23.99	-0.21%	115
Oct 1, 2026	23.98	24.14	23.98	24.12	24.04	0.28%	666
Sep 30, 2026	24.05	24.05	24.05	24.05	23.97	-0.21%	636
Sep 29, 2026	24.15	24.21	24.15	24.21	24.03	-0.04%	327
Sep 28, 2026	24.19	24.24	24.19	24.22	24.03	-0.57%	2,459
Sep 25, 2026	24.31	24.36	24.31	24.36	24.17	-0.02%	446
Sep 24, 2026	24.41	24.44	24.36	24.36	24.18	-0.57%	1,010
Sep 23, 2026	24.55	24.55	24.48	24.50	24.32	-0.95%	3,220
Sep 22, 2026	24.73	24.74	24.73	24.74	24.55	-0.01%	171
Sep 21, 2026	24.70	24.74	24.70	24.74	24.55	0.32%	4,043
Sep 18, 2026	24.66	24.66	24.66	24.66	24.48	-0.30%	13
Sep 17, 2026	24.74	24.74	24.72	24.74	24.55	0.57%	2,237
Sep 16, 2026	24.64	24.64	24.60	24.60	24.41	0.10%	2,044
Sep 15, 2026	24.57	24.57	24.57	24.57	24.39	-0.03%	29
Sep 14, 2026	24.54	24.62	24.54	24.58	24.40	-0.03%	874
Sep 11, 2026	24.59	24.59	24.59	24.59	24.40	-0.02%	354
Sep 10, 2026	24.59	24.59	24.59	24.59	24.41	-0.75%	96
Sep 9, 2026	24.76	24.80	24.76	24.78	24.59	-0.14%	2,696
Sep 8, 2026	24.81	24.81	24.81	24.81	24.63	-0.07%	170
Sep 4, 2026	24.86	24.86	24.83	24.83	24.64	-0.01%	306
Sep 3, 2026	24.85	24.87	24.83	24.83	24.64	0.18%	637
Sep 2, 2026	24.80	24.81	24.79	24.79	24.60	0.06%	2,239
Sep 1, 2026	24.80	24.80	24.77	24.77	24.59	-0.41%	180