IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	34.88	34.98	34.81	34.88	-	-0.30%	11,886
Jun 9, 2026	35.18	35.18	34.68	34.98	34.98	-0.20%	8,415
Jun 8, 2026	35.13	35.21	35.05	35.05	35.05	0.75%	10,837
Jun 5, 2026	35.31	35.31	34.73	34.79	34.79	-2.12%	26,191
Jun 4, 2026	35.75	35.75	35.46	35.55	35.55	0.17%	72,947
Jun 3, 2026	35.69	35.70	35.43	35.49	35.49	-0.50%	22,764
Jun 2, 2026	35.65	35.73	35.55	35.66	35.66	0.74%	9,565
Jun 1, 2026	35.41	35.48	35.23	35.40	35.40	-1.08%	81,948
May 29, 2026	35.69	35.95	35.69	35.79	35.79	0.98%	4,779
May 28, 2026	35.58	35.58	35.36	35.44	35.44	-0.15%	13,894
May 27, 2026	35.56	35.60	35.45	35.49	35.49	-0.07%	16,093
May 26, 2026	35.31	35.58	35.31	35.52	35.52	1.28%	5,819
May 22, 2026	35.23	35.23	35.01	35.07	35.07	-0.53%	12,127
May 21, 2026	34.91	35.30	34.91	35.26	35.26	0.03%	10,129
May 20, 2026	34.84	35.25	34.81	35.25	35.25	0.68%	16,406
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	2.34%	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	0.07%	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