IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	33.62	34.10	33.62	33.88	33.88	-0.56%	127,745
Jun 30, 2026	34.01	34.07	33.98	34.07	34.07	-0.20%	15,233
Jun 29, 2026	34.34	34.34	34.04	34.14	34.14	-0.08%	13,708
Jun 26, 2026	34.65	34.65	34.51	34.57	34.17	0.30%	11,676
Jun 25, 2026	34.71	34.71	34.41	34.46	34.06	0.60%	9,096
Jun 24, 2026	34.10	34.37	34.10	34.26	33.86	-0.53%	12,302
Jun 23, 2026	34.50	34.56	34.40	34.44	34.04	-1.52%	27,909
Jun 22, 2026	35.13	35.13	34.89	34.97	34.57	-0.74%	7,418
Jun 18, 2026	35.30	35.35	35.16	35.23	34.82	-0.55%	3,941
Jun 17, 2026	35.89	35.98	35.40	35.43	35.02	-0.96%	92,173
Jun 16, 2026	35.82	35.93	35.75	35.77	35.36	0.07%	14,575
Jun 15, 2026	35.99	35.99	35.74	35.75	35.33	0.64%	10,038
Jun 12, 2026	35.44	35.56	35.34	35.52	35.11	0.47%	11,532
Jun 11, 2026	34.82	35.35	34.77	35.35	34.94	1.58%	7,646
Jun 10, 2026	34.97	34.98	34.74	34.80	34.40	-0.51%	16,470
Jun 9, 2026	35.18	35.18	34.68	34.98	34.58	-0.20%	8,415
Jun 8, 2026	35.13	35.21	35.05	35.05	34.65	0.75%	10,837
Jun 5, 2026	35.31	35.31	34.73	34.79	34.39	-2.12%	26,191
Jun 4, 2026	35.75	35.75	35.46	35.55	35.14	0.17%	72,947
Jun 3, 2026	35.69	35.70	35.43	35.49	35.08	-0.50%	22,764
Jun 2, 2026	35.65	35.73	35.55	35.66	35.25	0.74%	9,565
Jun 1, 2026	35.41	35.48	35.23	35.40	34.99	-1.08%	81,948
May 29, 2026	35.69	35.95	35.69	35.79	35.38	0.98%	4,779
May 28, 2026	35.58	35.58	35.36	35.44	35.03	-0.15%	13,894
May 27, 2026	35.56	35.60	35.45	35.49	35.08	-0.07%	16,093
May 26, 2026	35.31	35.58	35.31	35.52	35.11	1.28%	5,819
May 22, 2026	35.23	35.23	35.01	35.07	34.66	-0.53%	12,127
May 21, 2026	34.91	35.30	34.91	35.26	34.85	0.03%	10,129
May 20, 2026	34.84	35.25	34.81	35.25	34.84	0.68%	16,406
May 19, 2026	35.03	35.13	34.93	35.01	34.60	-1.00%	6,599
May 18, 2026	34.99	35.38	34.99	35.36	34.95	0.28%	22,097
May 15, 2026	35.29	35.36	35.16	35.26	34.85	-1.00%	18,667
May 14, 2026	35.79	35.79	35.62	35.62	35.20	0.14%	6,271
May 13, 2026	35.54	35.61	35.52	35.57	35.15	0.44%	3,811
May 12, 2026	35.31	35.47	35.19	35.41	35.00	-0.08%	25,387
May 11, 2026	35.19	35.52	35.19	35.44	35.03	0.35%	12,361
May 8, 2026	35.43	35.43	35.22	35.32	34.91	0.66%	11,890
May 7, 2026	35.41	35.47	35.09	35.09	34.68	-0.89%	9,278
May 6, 2026	35.32	35.43	35.27	35.40	34.99	2.07%	19,042
May 5, 2026	34.49	34.73	34.49	34.68	34.28	1.15%	3,708
May 4, 2026	34.30	34.64	34.18	34.29	33.89	-1.04%	7,318
May 1, 2026	34.67	34.80	34.64	34.65	34.25	-0.81%	18,938
Apr 30, 2026	34.67	34.99	34.58	34.93	34.53	2.34%	17,568
Apr 29, 2026	34.20	34.31	34.08	34.14	33.74	-0.85%	14,412
Apr 28, 2026	34.51	34.51	34.22	34.43	34.03	0.33%	14,085
Apr 27, 2026	34.44	34.53	34.29	34.32	33.92	-0.01%	28,118
Apr 24, 2026	34.25	34.38	34.25	34.32	33.92	-0.68%	12,345
Apr 23, 2026	34.79	34.81	34.47	34.55	34.16	-0.49%	10,018
Apr 22, 2026	34.91	34.91	34.64	34.72	34.32	0.08%	7,521
Apr 21, 2026	35.21	35.23	34.70	34.70	34.29	-2.09%	17,762