IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	33.55	33.93	33.55	33.91	33.91	1.41%	10,386
Mar 13, 2026	33.88	33.89	33.44	33.44	33.44	-1.33%	7,652
Mar 12, 2026	34.01	34.04	33.81	33.89	33.89	-1.42%	19,429
Mar 11, 2026	34.19	34.41	34.18	34.38	34.38	0.14%	18,880
Mar 10, 2026	34.10	34.71	34.10	34.33	34.33	0.66%	10,707
Mar 9, 2026	33.71	34.15	33.41	34.10	34.10	0.20%	19,363
Mar 6, 2026	33.71	34.16	33.71	34.04	34.04	-0.27%	26,528
Mar 5, 2026	34.22	34.37	33.85	34.13	34.13	-2.52%	5,468
Mar 4, 2026	34.89	35.05	34.88	35.01	35.01	1.19%	6,863
Mar 3, 2026	34.31	34.69	33.93	34.60	34.60	-3.66%	18,593
Mar 2, 2026	35.88	35.95	35.66	35.91	35.91	-2.18%	13,968
Feb 27, 2026	36.70	36.80	36.66	36.72	36.72	0.58%	7,965
Feb 26, 2026	36.51	36.57	36.36	36.51	36.51	-0.18%	8,289
Feb 25, 2026	36.39	36.64	36.38	36.57	36.57	0.85%	7,838
Feb 24, 2026	36.20	36.41	36.20	36.26	36.26	-0.32%	28,107
Feb 23, 2026	36.24	36.47	36.23	36.38	36.38	0.54%	11,252
Feb 20, 2026	35.97	36.20	35.93	36.19	36.19	-0.01%	8,539
Feb 19, 2026	35.95	36.26	35.95	36.19	36.19	0.65%	11,687
Feb 18, 2026	35.99	36.14	35.87	35.96	35.96	-0.06%	28,709
Feb 17, 2026	36.20	36.20	35.61	35.98	35.98	-0.49%	16,695
Feb 13, 2026	35.89	36.17	35.89	36.16	36.16	0.85%	5,128
Feb 12, 2026	36.31	36.31	35.81	35.85	35.85	-1.31%	21,438
Feb 11, 2026	36.24	36.34	36.10	36.33	36.33	0.68%	4,036
Feb 10, 2026	36.50	36.50	36.00	36.08	36.08	0.73%	10,438
Feb 9, 2026	35.49	35.86	35.49	35.82	35.82	1.40%	26,998
Feb 6, 2026	35.08	35.34	35.08	35.33	35.33	2.05%	16,004
Feb 5, 2026	34.67	34.78	34.60	34.62	34.62	-0.90%	13,085
Feb 4, 2026	35.07	35.10	34.82	34.93	34.93	1.63%	61,128
Feb 3, 2026	34.20	34.41	34.14	34.37	34.37	1.75%	10,101
Feb 2, 2026	33.68	33.86	33.68	33.78	33.78	0.54%	12,607
Jan 30, 2026	33.85	33.85	33.47	33.60	33.60	-0.94%	11,877
Jan 29, 2026	34.07	34.12	33.54	33.92	33.92	1.10%	68,947
Jan 28, 2026	33.58	33.58	33.36	33.55	33.55	-0.65%	17,184
Jan 27, 2026	33.58	33.77	33.54	33.77	33.77	1.55%	27,259
Jan 26, 2026	33.44	33.47	33.26	33.26	33.26	0.30%	12,584
Jan 23, 2026	32.91	33.22	32.91	33.16	33.16	0.66%	13,184
Jan 22, 2026	32.87	33.01	32.86	32.94	32.94	0.63%	29,711
Jan 21, 2026	32.66	32.79	32.50	32.74	32.73	1.47%	9,484
Jan 20, 2026	32.58	32.58	32.23	32.26	32.26	-0.83%	23,676
Jan 16, 2026	32.54	32.59	32.45	32.53	32.53	0.35%	8,801
Jan 15, 2026	32.36	32.52	32.36	32.42	32.41	-0.13%	10,472
Jan 14, 2026	32.46	32.52	32.44	32.46	32.46	0.63%	11,799
Jan 13, 2026	32.33	32.33	32.23	32.26	32.26	-0.80%	13,835
Jan 12, 2026	32.51	32.58	32.45	32.52	32.52	0.76%	9,846
Jan 9, 2026	32.13	32.29	32.13	32.27	32.27	0.51%	13,294
Jan 8, 2026	31.92	32.13	31.92	32.11	32.11	0.36%	28,162
Jan 7, 2026	32.07	32.07	31.97	31.99	31.99	-0.31%	15,047
Jan 6, 2026	32.11	32.13	32.07	32.09	32.09	0.06%	18,106
Jan 5, 2026	31.85	32.09	31.83	32.07	32.07	1.13%	25,387
Jan 2, 2026	31.79	31.79	31.61	31.71	31.71	0.80%	121,482