IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	28.65	28.66	28.53	28.53	28.53	-0.88%	13,408
Jul 23, 2025	28.38	28.80	28.38	28.78	28.78	3.18%	26,769
Jul 22, 2025	27.80	27.91	27.77	27.90	27.90	0.84%	24,105
Jul 21, 2025	27.55	27.78	27.55	27.66	27.66	1.29%	32,990
Jul 18, 2025	27.47	27.47	27.28	27.31	27.31	-0.32%	9,613
Jul 17, 2025	27.37	27.42	27.32	27.40	27.40	-0.15%	31,727
Jul 16, 2025	27.31	27.44	27.29	27.44	27.44	0.65%	2,619
Jul 15, 2025	27.63	27.63	27.26	27.26	27.26	-1.69%	26,667
Jul 14, 2025	27.73	27.76	27.66	27.73	27.73	-0.29%	2,848
Jul 11, 2025	27.76	27.83	27.75	27.81	27.81	-0.36%	4,867
Jul 10, 2025	27.80	27.91	27.78	27.91	27.91	-0.14%	11,386
Jul 9, 2025	27.84	27.95	27.81	27.95	27.95	0.94%	50,583
Jul 8, 2025	27.58	27.75	27.58	27.69	27.69	0.69%	9,352
Jul 7, 2025	27.48	27.71	27.41	27.50	27.50	-1.57%	17,852
Jul 3, 2025	27.96	28.01	27.94	27.94	27.94	-0.21%	4,585
Jul 2, 2025	27.81	28.00	27.81	28.00	28.00	0.50%	7,372
Jul 1, 2025	27.87	27.89	27.83	27.86	27.86	-0.07%	7,748
Jun 30, 2025	27.81	27.88	27.70	27.88	27.88	0.07%	4,093
Jun 27, 2025	27.92	27.92	27.73	27.86	27.86	1.16%	25,925
Jun 26, 2025	27.45	27.54	27.45	27.54	27.54	1.59%	20,245
Jun 25, 2025	27.08	27.13	27.04	27.11	27.11	-0.29%	11,963
Jun 24, 2025	27.10	27.19	27.10	27.19	27.19	0.63%	4,486
Jun 23, 2025	26.73	27.04	26.73	27.02	27.02	0.26%	12,057
Jun 20, 2025	27.11	27.11	26.95	26.95	26.95	-1.06%	13,379
Jun 18, 2025	27.26	27.35	27.18	27.24	27.24	0.63%	6,001
Jun 17, 2025	27.37	27.37	27.07	27.07	27.07	-1.13%	16,536
Jun 16, 2025	27.30	27.60	27.30	27.38	27.38	0.11%	6,791
Jun 13, 2025	27.31	27.41	27.28	27.35	27.35	-2.25%	11,900
Jun 12, 2025	27.92	27.98	27.91	27.98	27.58	0.54%	8,156
Jun 11, 2025	27.89	27.91	27.82	27.83	27.43	0.11%	10,690
Jun 10, 2025	27.75	27.81	27.70	27.80	27.40	0.43%	14,134
Jun 9, 2025	27.55	27.75	27.55	27.68	27.28	-0.07%	15,292
Jun 6, 2025	27.72	27.72	27.59	27.70	27.30	0.25%	17,185
Jun 5, 2025	27.67	27.76	27.59	27.63	27.24	-0.29%	31,040
Jun 4, 2025	27.77	27.79	27.69	27.71	27.31	0.04%	12,676
Jun 3, 2025	27.69	27.74	27.54	27.70	27.30	-1.21%	68,825
Jun 2, 2025	27.80	28.05	27.65	28.04	27.64	1.19%	100,327
May 30, 2025	27.68	27.71	27.34	27.71	27.31	0.11%	213,950
May 29, 2025	27.70	27.70	27.56	27.68	27.28	0.54%	8,927
May 28, 2025	27.52	27.59	27.49	27.53	27.14	-0.79%	6,659
May 27, 2025	27.51	27.77	27.51	27.75	27.35	1.21%	17,793
May 23, 2025	27.21	27.45	27.21	27.42	27.03	0.54%	8,291
May 22, 2025	27.22	27.34	27.18	27.27	26.88	-0.51%	26,538
May 21, 2025	27.61	27.63	27.39	27.41	27.02	-0.40%	71,112
May 20, 2025	27.41	27.53	27.39	27.52	27.13	0.58%	21,996
May 19, 2025	27.16	27.36	27.16	27.36	26.97	0.74%	16,941
May 16, 2025	27.10	27.19	27.06	27.16	26.77	0.11%	9,885
May 15, 2025	27.00	27.13	27.00	27.13	26.74	0.89%	18,563
May 14, 2025	26.91	26.92	26.81	26.89	26.51	-0.88%	12,706
May 13, 2025	26.94	27.24	26.94	27.13	26.74	-0.04%	19,493