IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	30.29	30.32	30.19	30.26	30.26	1.02%	32,767
Sep 4, 2025	29.82	29.96	29.82	29.95	29.95	0.45%	16,801
Sep 3, 2025	29.64	29.88	29.64	29.82	29.82	0.21%	16,379
Sep 2, 2025	29.53	29.77	29.53	29.75	29.75	-	11,553
Aug 29, 2025	29.73	29.79	29.68	29.76	29.76	-0.70%	6,166
Aug 28, 2025	29.98	30.00	29.88	29.96	29.96	0.60%	3,661
Aug 27, 2025	29.62	29.83	29.62	29.79	29.79	-0.33%	41,238
Aug 26, 2025	29.85	29.89	29.82	29.89	29.89	0.08%	3,812
Aug 25, 2025	30.00	30.01	29.80	29.86	29.86	-0.88%	4,807
Aug 22, 2025	29.96	30.17	29.96	30.12	30.12	1.49%	5,083
Aug 21, 2025	29.71	29.79	29.64	29.68	29.68	-0.25%	6,153
Aug 20, 2025	29.70	29.78	29.70	29.76	29.76	-0.23%	7,961
Aug 19, 2025	29.94	29.95	29.80	29.83	29.83	0.45%	6,557
Aug 18, 2025	29.79	29.79	29.62	29.69	29.69	-0.20%	16,301
Aug 15, 2025	29.78	29.79	29.71	29.75	29.75	0.68%	15,745
Aug 14, 2025	29.46	29.56	29.46	29.55	29.55	-0.61%	7,716
Aug 13, 2025	29.76	29.79	29.69	29.73	29.73	0.49%	4,484
Aug 12, 2025	29.42	29.62	29.40	29.59	29.59	2.02%	11,266
Aug 11, 2025	29.11	29.11	29.00	29.00	29.00	-0.30%	4,103
Aug 8, 2025	28.91	29.19	28.91	29.09	29.09	1.13%	7,664
Aug 7, 2025	28.85	28.85	28.67	28.76	28.76	0.95%	3,589
Aug 6, 2025	28.53	28.55	28.44	28.49	28.49	0.98%	6,638
Aug 5, 2025	28.28	28.28	28.10	28.21	28.21	0.15%	4,376
Aug 4, 2025	28.15	28.18	28.10	28.17	28.17	1.50%	6,740
Aug 1, 2025	27.51	27.78	27.51	27.76	27.76	0.75%	5,919
Jul 31, 2025	27.60	27.67	27.51	27.55	27.55	-0.51%	5,766
Jul 30, 2025	27.77	27.82	27.63	27.69	27.69	-0.66%	1,906
Jul 29, 2025	27.86	27.91	27.80	27.88	27.88	-0.21%	13,324
Jul 28, 2025	28.06	28.09	27.90	27.93	27.93	-1.19%	10,185
Jul 25, 2025	28.15	28.30	28.15	28.27	28.27	-0.90%	9,351
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