INVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.15	20.27	20.02	20.22	20.22	1.09%	8,085
May 14, 2026	20.04	20.11	20.00	20.00	20.00	-0.09%	829
May 13, 2026	19.84	20.02	19.84	20.02	20.02	-0.60%	3,008
May 12, 2026	20.35	20.36	20.14	20.14	20.14	-2.44%	1,039
May 11, 2026	20.92	20.92	20.65	20.65	20.65	-1.17%	373
May 8, 2026	20.60	20.89	20.60	20.89	20.89	0.56%	5,152
May 7, 2026	20.79	20.91	20.71	20.78	20.78	1.26%	2,756
May 6, 2026	20.67	20.67	20.41	20.52	20.52	-0.64%	14,555
May 5, 2026	20.58	20.65	20.57	20.65	20.65	0.11%	1,171
May 4, 2026	20.62	20.73	20.49	20.63	20.63	1.26%	2,220
May 1, 2026	20.04	20.37	20.04	20.37	20.37	3.19%	2,869
Apr 30, 2026	19.50	19.74	19.50	19.74	19.74	0.86%	1,118
Apr 29, 2026	19.39	19.57	19.39	19.57	19.57	0.67%	306
Apr 28, 2026	19.61	19.61	19.44	19.44	19.44	-0.33%	546
Apr 27, 2026	19.50	19.58	19.50	19.51	19.51	-0.10%	9,117
Apr 24, 2026	19.22	19.53	19.22	19.53	19.53	1.95%	8,650
Apr 23, 2026	19.11	19.15	19.11	19.15	19.15	-3.74%	6,321
Apr 22, 2026	19.86	19.90	19.79	19.90	19.90	0.52%	7,532
Apr 21, 2026	19.97	19.99	19.80	19.80	19.80	-0.27%	5,925
Apr 20, 2026	19.72	19.85	19.69	19.85	19.85	1.47%	4,006
Apr 17, 2026	19.72	19.72	19.51	19.56	19.56	1.01%	713
Apr 16, 2026	19.29	19.36	19.29	19.36	19.36	0.97%	5,072
Apr 15, 2026	18.56	19.20	18.56	19.18	19.18	3.59%	6,252
Apr 14, 2026	18.60	18.60	18.51	18.51	18.51	0.31%	8,760
Apr 13, 2026	18.07	18.46	18.07	18.46	18.46	3.77%	1,554
Apr 10, 2026	17.89	17.89	17.75	17.79	17.79	-2.49%	8,396
Apr 9, 2026	18.25	18.25	18.06	18.24	18.24	-2.23%	5,986
Apr 8, 2026	19.37	19.37	18.66	18.66	18.66	-0.69%	5,025
Apr 7, 2026	18.92	18.96	18.79	18.79	18.79	-0.96%	1,787
Apr 6, 2026	18.93	18.97	18.93	18.97	18.97	0.17%	1,554
Apr 2, 2026	18.79	18.93	18.79	18.93	18.93	0.80%	4,425
Apr 1, 2026	18.71	18.88	18.71	18.78	18.78	0.49%	519
Mar 31, 2026	18.60	18.69	18.60	18.69	18.69	2.34%	375
Mar 30, 2026	18.26	18.32	18.20	18.27	18.27	1.20%	349
Mar 27, 2026	18.22	18.22	18.04	18.05	18.05	-2.88%	503
Mar 26, 2026	18.61	18.61	18.58	18.58	18.58	0.35%	2,104
Mar 25, 2026	18.65	18.68	18.46	18.52	18.52	0.72%	8,095
Mar 24, 2026	18.43	18.43	18.39	18.39	18.39	-2.76%	1,754
Mar 23, 2026	18.96	18.96	18.91	18.91	18.91	0.76%	3,152
Mar 20, 2026	18.66	18.77	18.66	18.77	18.77	-1.18%	1,073
Mar 19, 2026	18.99	18.99	18.99	18.99	18.99	0.42%	77
Mar 18, 2026	18.93	18.93	18.91	18.91	18.91	-1.02%	240
Mar 17, 2026	19.19	19.19	19.11	19.11	19.11	1.12%	370
Mar 16, 2026	18.90	18.90	18.90	18.90	18.90	0.76%	24
Mar 13, 2026	18.75	18.75	18.75	18.75	18.75	0.11%	69
Mar 12, 2026	18.73	18.73	18.73	18.73	18.73	-2.15%	80
Mar 11, 2026	19.14	19.14	19.14	19.14	19.14	-0.27%	113
Mar 10, 2026	19.20	19.33	19.20	19.20	19.20	-1.46%	453
Mar 9, 2026	19.14	19.48	19.14	19.48	19.48	-0.05%	221
Mar 6, 2026	19.20	19.49	19.20	19.49	19.49	-0.17%	1,010