INVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	21.96	21.96	21.96	21.96	-	0.47%	142
Dec 23, 2025	21.76	21.86	21.76	21.86	21.86	-0.81%	651
Dec 22, 2025	22.18	22.18	22.04	22.04	22.04	0.52%	261
Dec 19, 2025	21.93	21.93	21.93	21.93	21.93	1.45%	26
Dec 18, 2025	21.67	21.69	21.59	21.61	21.61	0.13%	746
Dec 17, 2025	21.69	21.69	21.59	21.59	21.52	-0.32%	2,009
Dec 16, 2025	21.54	21.66	21.53	21.66	21.59	-0.27%	1,559
Dec 15, 2025	21.71	21.71	21.70	21.71	21.65	-0.85%	270
Dec 12, 2025	21.90	21.90	21.90	21.90	21.84	-0.66%	269
Dec 11, 2025	22.04	22.07	22.01	22.04	21.98	0.07%	421
Dec 10, 2025	22.00	22.08	22.00	22.03	21.96	0.99%	4,489
Dec 9, 2025	21.88	21.88	21.81	21.81	21.75	-0.26%	1,394
Dec 8, 2025	21.93	21.93	21.87	21.87	21.81	0.04%	2,172
Dec 5, 2025	21.93	21.93	21.86	21.86	21.80	0.66%	182
Dec 4, 2025	21.58	21.72	21.58	21.72	21.66	0.45%	1,028
Dec 3, 2025	21.52	21.62	21.52	21.62	21.56	0.88%	906
Dec 2, 2025	21.39	21.45	21.39	21.43	21.37	0.70%	402
Dec 1, 2025	21.28	21.28	21.28	21.28	21.22	-0.30%	28
Nov 28, 2025	21.36	21.36	21.35	21.35	21.29	0.46%	2,432
Nov 26, 2025	21.25	21.34	21.25	21.25	21.19	-0.31%	4,425
Nov 25, 2025	21.14	21.32	21.14	21.32	21.25	2.17%	551
Nov 24, 2025	20.86	20.86	20.86	20.86	20.80	0.94%	109
Nov 21, 2025	20.38	20.67	20.38	20.67	20.61	1.84%	430
Nov 20, 2025	20.83	20.84	20.29	20.29	20.24	-1.68%	2,150
Nov 19, 2025	20.83	20.83	20.63	20.64	20.58	-0.88%	740
Nov 18, 2025	20.61	20.83	20.61	20.83	20.77	0.57%	294
Nov 17, 2025	21.12	21.12	20.67	20.71	20.65	-1.73%	5,038
Nov 14, 2025	21.07	21.07	21.07	21.07	21.01	-0.34%	94
Nov 13, 2025	21.16	21.16	21.14	21.14	21.08	-1.54%	291
Nov 12, 2025	21.51	21.51	21.47	21.47	21.41	0.27%	853
Nov 11, 2025	21.29	21.44	21.29	21.42	21.35	1.06%	1,248
Nov 10, 2025	21.09	21.19	21.09	21.19	21.13	1.72%	304
Nov 7, 2025	20.53	20.83	20.53	20.83	20.77	0.35%	704
Nov 6, 2025	20.80	20.97	20.76	20.76	20.70	-1.32%	9,150
Nov 5, 2025	20.89	21.06	20.85	21.04	20.98	1.76%	1,063
Nov 4, 2025	20.65	20.68	20.65	20.67	20.61	-2.51%	7,631
Nov 3, 2025	20.94	21.21	20.94	21.21	21.14	-0.14%	6,118
Oct 31, 2025	21.08	21.23	21.08	21.23	21.17	2.11%	6,227
Oct 30, 2025	20.87	21.00	20.80	20.80	20.74	0.37%	1,190
Oct 29, 2025	20.93	21.01	20.65	20.72	20.66	-1.98%	802
Oct 28, 2025	21.28	21.34	21.14	21.14	21.08	-0.77%	1,612
Oct 27, 2025	21.29	21.30	21.26	21.30	21.24	0.64%	2,782
Oct 24, 2025	21.26	21.28	21.16	21.16	21.10	0.48%	1,653
Oct 23, 2025	21.06	21.06	21.06	21.06	21.00	0.65%	69
Oct 22, 2025	21.08	21.08	20.83	20.93	20.87	-1.12%	3,328
Oct 21, 2025	20.86	21.16	20.86	21.16	21.10	1.27%	2,920
Oct 20, 2025	20.90	20.90	20.90	20.90	20.84	1.31%	287
Oct 17, 2025	20.60	20.63	20.60	20.63	20.57	0.44%	1,873
Oct 16, 2025	20.86	20.86	20.46	20.54	20.48	-0.71%	14,156
Oct 15, 2025	20.71	20.74	20.68	20.68	20.62	-0.01%	4,453