IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	35.03	35.13	34.93	35.01	35.01	-1.00%	6,599
May 18, 2026	34.99	35.38	34.99	35.36	35.36	0.28%	22,097
May 15, 2026	35.29	35.36	35.16	35.26	35.26	-1.00%	18,667
May 14, 2026	35.79	35.79	35.62	35.62	35.62	0.14%	6,271
May 13, 2026	35.54	35.61	35.52	35.57	35.57	0.44%	3,811
May 12, 2026	35.31	35.47	35.19	35.41	35.41	-0.08%	25,387
May 11, 2026	35.19	35.52	35.19	35.44	35.44	0.35%	12,361
May 8, 2026	35.43	35.43	35.22	35.32	35.32	0.66%	11,890
May 7, 2026	35.41	35.47	35.09	35.09	35.08	-0.89%	9,278
May 6, 2026	35.32	35.43	35.27	35.40	35.40	2.07%	19,042
May 5, 2026	34.49	34.73	34.49	34.68	34.68	1.15%	3,708
May 4, 2026	34.30	34.64	34.18	34.29	34.29	-1.04%	7,318
May 1, 2026	34.67	34.80	34.64	34.65	34.65	-0.81%	18,938
Apr 30, 2026	34.67	34.99	34.58	34.93	34.93	2.33%	17,568
Apr 29, 2026	34.20	34.31	34.08	34.14	34.14	-0.85%	14,412
Apr 28, 2026	34.51	34.51	34.22	34.43	34.43	0.33%	14,085
Apr 27, 2026	34.44	34.53	34.29	34.32	34.32	-0.01%	28,118
Apr 24, 2026	34.25	34.38	34.25	34.32	34.32	-0.68%	12,345
Apr 23, 2026	34.79	34.81	34.47	34.55	34.55	-0.49%	10,018
Apr 22, 2026	34.91	34.91	34.64	34.72	34.72	0.08%	7,521
Apr 21, 2026	35.21	35.23	34.70	34.70	34.70	-2.09%	17,762
Apr 20, 2026	35.39	35.46	35.36	35.44	35.44	-0.50%	9,153
Apr 17, 2026	35.75	35.83	35.62	35.62	35.62	0.88%	26,809
Apr 16, 2026	35.40	35.40	35.20	35.30	35.30	0.03%	14,021
Apr 15, 2026	35.40	35.40	35.19	35.29	35.29	-0.39%	9,856
Apr 14, 2026	35.30	35.48	35.30	35.43	35.43	0.48%	8,967
Apr 13, 2026	34.90	35.29	34.89	35.26	35.26	-0.34%	11,628
Apr 10, 2026	35.42	35.57	35.27	35.38	35.38	-0.09%	9,391
Apr 9, 2026	35.32	35.55	35.10	35.41	35.41	-0.36%	15,236
Apr 8, 2026	35.55	35.69	35.35	35.54	35.54	4.07%	9,720
Apr 7, 2026	33.87	34.21	33.68	34.15	34.15	0.06%	8,493
Apr 6, 2026	34.12	34.18	33.92	34.13	34.13	0.23%	11,513
Apr 2, 2026	33.79	34.18	33.53	34.05	34.05	-1.42%	14,465
Apr 1, 2026	34.63	34.78	34.47	34.54	34.54	1.71%	11,675
Mar 31, 2026	33.60	33.99	33.34	33.96	33.96	2.88%	15,174
Mar 30, 2026	33.27	33.27	33.00	33.01	33.01	-0.33%	8,949
Mar 27, 2026	33.09	33.36	33.00	33.12	32.98	-0.36%	12,447
Mar 26, 2026	33.58	33.60	33.24	33.24	33.10	-1.45%	16,508
Mar 25, 2026	33.74	33.81	33.70	33.73	33.59	0.71%	3,290
Mar 24, 2026	33.14	33.67	33.14	33.49	33.35	0.46%	13,655
Mar 23, 2026	32.99	33.65	32.99	33.34	33.20	2.30%	15,530
Mar 20, 2026	33.34	33.34	32.55	32.59	32.45	-2.71%	11,030
Mar 19, 2026	32.99	33.55	32.99	33.50	33.35	-0.21%	5,857
Mar 18, 2026	33.87	33.94	33.56	33.57	33.43	-1.24%	8,928
Mar 17, 2026	34.13	34.18	33.98	33.99	33.84	0.23%	13,998
Mar 16, 2026	33.55	33.93	33.55	33.91	33.76	1.41%	10,386
Mar 13, 2026	33.88	33.89	33.44	33.44	33.29	-1.33%	7,652
Mar 12, 2026	34.01	34.04	33.81	33.89	33.74	-1.42%	19,429
Mar 11, 2026	34.19	34.41	34.18	34.38	34.23	0.14%	18,880
Mar 10, 2026	34.10	34.71	34.10	34.33	34.18	0.66%	10,707