INVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.20	19.49	19.20	19.49	19.49	-0.17%	1,010
Mar 5, 2026	19.46	19.52	19.41	19.52	19.52	0.70%	479
Mar 4, 2026	19.30	19.42	19.30	19.39	19.39	0.69%	3,741
Mar 3, 2026	19.26	19.26	19.26	19.26	19.26	-0.40%	231
Mar 2, 2026	19.33	19.33	19.33	19.33	19.33	-0.24%	132
Feb 27, 2026	19.20	19.38	19.20	19.38	19.38	-0.96%	235
Feb 26, 2026	19.57	19.57	19.57	19.57	19.57	0.95%	105
Feb 25, 2026	19.27	19.38	19.20	19.38	19.38	0.58%	290
Feb 24, 2026	19.26	19.27	19.23	19.27	19.27	1.97%	5,029
Feb 23, 2026	19.37	19.37	18.86	18.90	18.90	-2.97%	999
Feb 20, 2026	19.48	19.48	19.48	19.48	19.48	1.08%	264
Feb 19, 2026	19.24	19.27	19.24	19.27	19.27	-0.64%	247
Feb 18, 2026	19.40	19.40	19.40	19.40	19.40	1.10%	165
Feb 17, 2026	19.13	19.19	18.99	19.19	19.18	-0.70%	1,253
Feb 13, 2026	19.45	19.45	19.32	19.32	19.32	0.89%	510
Feb 12, 2026	19.69	19.69	19.00	19.15	19.15	-2.41%	1,688
Feb 11, 2026	20.16	20.16	19.58	19.62	19.62	-2.26%	4,371
Feb 10, 2026	20.20	20.20	20.08	20.08	20.08	0.26%	304
Feb 9, 2026	19.88	20.02	19.88	20.02	20.02	0.22%	200
Feb 6, 2026	19.57	19.98	19.57	19.98	19.98	3.59%	976
Feb 5, 2026	19.57	19.59	19.28	19.29	19.29	-2.07%	1,037
Feb 4, 2026	19.49	19.74	19.49	19.69	19.69	2.66%	683
Feb 3, 2026	20.01	20.01	19.08	19.18	19.18	-4.69%	5,119
Feb 2, 2026	20.25	20.25	20.13	20.13	20.13	0.57%	1,034
Jan 30, 2026	20.10	20.10	19.92	20.01	20.01	-1.60%	10,849
Jan 29, 2026	20.73	20.73	20.21	20.34	20.34	-2.50%	38,858
Jan 28, 2026	20.86	20.86	20.86	20.86	20.86	-0.78%	103
Jan 27, 2026	21.05	21.05	21.03	21.03	21.03	-1.08%	687
Jan 26, 2026	21.26	21.26	21.26	21.26	21.26	0.95%	399
Jan 23, 2026	21.26	21.26	21.06	21.06	21.06	-0.64%	398
Jan 22, 2026	21.16	21.19	21.13	21.19	21.19	1.96%	504
Jan 21, 2026	20.66	20.80	20.66	20.79	20.79	1.05%	615
Jan 20, 2026	20.74	20.74	20.52	20.57	20.57	-1.65%	2,253
Jan 16, 2026	21.02	21.02	20.91	20.92	20.92	-1.76%	12,483
Jan 15, 2026	21.36	21.37	21.29	21.29	21.29	-0.82%	24,533
Jan 14, 2026	21.46	21.47	21.45	21.47	21.47	-0.81%	9,691
Jan 13, 2026	22.06	22.06	21.60	21.64	21.64	-1.52%	15,227
Jan 12, 2026	21.98	21.98	21.98	21.98	21.98	-0.15%	26
Jan 9, 2026	22.18	22.18	22.01	22.01	22.01	-0.57%	269
Jan 8, 2026	22.14	22.24	22.11	22.14	22.14	-0.90%	9,401
Jan 7, 2026	22.30	22.34	22.30	22.34	22.34	0.74%	120
Jan 6, 2026	22.05	22.18	22.05	22.18	22.18	2.15%	8,126
Jan 5, 2026	21.79	21.79	21.71	21.71	21.71	1.30%	7,123
Jan 2, 2026	21.47	21.53	21.43	21.43	21.43	-0.99%	2,249
Dec 31, 2025	21.74	21.74	21.64	21.64	21.64	-0.81%	4,188
Dec 30, 2025	21.89	21.90	21.82	21.82	21.82	-0.36%	3,083
Dec 29, 2025	21.90	21.90	21.90	21.90	21.90	-0.40%	811
Dec 26, 2025	21.99	21.99	21.99	21.99	21.99	0.11%	44
Dec 24, 2025	21.96	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