INVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	24.98	25.04	24.54	25.04	-	-	19
Aug 5, 2026	25.19	25.19	24.89	25.04	25.04	0.08%	600
Aug 4, 2026	24.58	25.02	24.56	25.02	25.02	3.51%	1,647
Aug 3, 2026	24.06	24.20	24.06	24.17	24.17	1.55%	9,106
Jul 31, 2026	23.62	23.80	23.42	23.80	23.80	-0.50%	2,287
Jul 30, 2026	23.75	23.92	23.42	23.92	23.92	-1.73%	1,192
Jul 29, 2026	24.22	24.51	24.22	24.34	24.34	1.08%	6,224
Jul 28, 2026	23.64	24.09	23.64	24.08	24.08	4.02%	5,940
Jul 27, 2026	22.90	23.21	22.90	23.15	23.15	4.24%	5,247
Jul 24, 2026	21.90	22.23	21.90	22.21	22.21	2.91%	825
Jul 23, 2026	21.73	21.73	21.50	21.58	21.58	-1.81%	31,220
Jul 22, 2026	21.91	21.98	21.91	21.98	21.98	-3.22%	6,795
Jul 21, 2026	22.98	22.98	22.67	22.71	22.71	-1.75%	28,234
Jul 20, 2026	22.96	23.27	22.96	23.11	23.11	0.28%	25,820
Jul 17, 2026	23.17	23.17	22.96	23.05	23.05	-0.25%	6,277
Jul 16, 2026	22.86	23.12	22.86	23.10	23.10	0.93%	3,746
Jul 15, 2026	22.86	23.07	22.83	22.89	22.89	1.65%	3,653
Jul 14, 2026	22.54	22.66	22.52	22.52	22.52	-1.65%	1,551
Jul 13, 2026	22.50	22.90	22.50	22.90	22.90	1.90%	1,778
Jul 10, 2026	22.57	22.57	22.47	22.47	22.47	-0.47%	1,278
Jul 9, 2026	22.21	22.58	22.21	22.58	22.58	1.98%	296
Jul 8, 2026	22.30	22.30	22.08	22.14	22.14	-1.89%	4,032
Jul 7, 2026	22.69	23.06	22.57	22.57	22.57	1.20%	688
Jul 6, 2026	22.12	22.46	22.12	22.30	22.30	0.27%	7,079
Jul 2, 2026	22.21	22.24	22.21	22.24	22.24	1.47%	1,397
Jul 1, 2026	21.92	21.92	21.92	21.92	21.92	2.28%	40
Jun 30, 2026	21.38	21.43	21.38	21.43	21.43	-0.41%	1,281
Jun 29, 2026	21.73	21.73	21.52	21.52	21.52	0.95%	1,291
Jun 26, 2026	21.12	21.32	21.12	21.32	21.31	3.52%	352
Jun 25, 2026	20.96	20.96	20.59	20.59	20.59	-1.55%	1,661
Jun 24, 2026	20.92	21.07	20.87	20.92	20.91	1.10%	578
Jun 23, 2026	20.66	20.76	20.61	20.69	20.69	0.51%	573
Jun 22, 2026	20.75	20.75	20.43	20.58	20.58	-0.68%	785
Jun 18, 2026	20.53	20.72	20.53	20.72	20.72	0.65%	861
Jun 17, 2026	21.12	21.12	20.59	20.59	20.59	-2.62%	2,537
Jun 16, 2026	21.20	21.20	21.14	21.14	21.14	-0.89%	3,677
Jun 15, 2026	21.34	21.45	21.33	21.33	21.33	1.26%	5,667
Jun 12, 2026	21.02	21.10	20.78	21.07	21.06	0.13%	3,587
Jun 11, 2026	20.69	21.04	20.69	21.04	21.04	0.44%	2,274
Jun 10, 2026	21.25	21.25	20.95	20.95	20.95	-1.87%	830
Jun 9, 2026	21.49	21.49	20.88	21.34	21.34	-0.90%	2,303
Jun 8, 2026	21.54	21.54	21.54	21.54	21.54	-0.58%	58
Jun 5, 2026	21.99	21.99	21.65	21.66	21.66	-2.85%	1,509
Jun 4, 2026	22.43	22.56	22.30	22.30	22.30	0.96%	1,655
Jun 3, 2026	22.08	22.09	22.08	22.09	22.09	-1.66%	506
Jun 2, 2026	22.57	22.57	22.35	22.46	22.46	-2.09%	5,933
Jun 1, 2026	22.46	23.05	22.35	22.94	22.94	4.77%	15,166
May 29, 2026	21.66	21.95	21.66	21.90	21.89	3.88%	2,428
May 28, 2026	20.76	21.16	20.76	21.08	21.08	1.26%	24,094
May 27, 2026	20.91	20.91	20.80	20.82	20.82	-0.43%	454