IST:INVEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	10.42	10.54	10.36	10.53	10.53	1.06%	1,548,323
Oct 7, 2025	10.73	10.74	10.37	10.42	10.42	-2.71%	9,642,831
Oct 6, 2025	11.22	11.56	10.69	10.71	10.71	-3.69%	20,772,252
Oct 3, 2025	10.63	11.52	10.63	11.12	11.12	4.91%	34,852,680
Oct 2, 2025	10.66	10.92	10.54	10.60	10.60	0.38%	8,936,341
Oct 1, 2025	10.33	10.70	10.26	10.56	10.56	1.83%	6,463,488
Sep 30, 2025	10.57	10.65	10.27	10.37	10.37	-1.71%	6,184,946
Sep 29, 2025	10.92	10.96	10.52	10.55	10.55	-3.39%	5,931,123
Sep 26, 2025	11.21	11.38	10.86	10.92	10.92	-2.85%	11,674,873
Sep 25, 2025	11.42	11.45	11.18	11.24	11.24	-1.40%	5,637,063
Sep 24, 2025	11.50	11.59	11.29	11.40	11.40	-0.70%	6,513,111
Sep 23, 2025	11.73	11.75	11.46	11.48	11.48	-2.30%	6,528,598
Sep 22, 2025	11.98	12.13	11.72	11.75	11.75	-1.34%	8,788,327
Sep 19, 2025	11.90	12.13	11.67	11.91	11.91	0.42%	11,121,614
Sep 18, 2025	11.85	12.25	11.74	11.86	11.86	0.68%	11,879,345
Sep 17, 2025	12.04	12.07	11.75	11.78	11.78	-2.00%	8,616,132
Sep 16, 2025	12.00	12.15	11.86	12.02	12.02	1.43%	10,519,177
Sep 15, 2025	11.30	11.86	10.94	11.85	11.85	5.80%	10,445,100
Sep 12, 2025	11.38	11.43	11.03	11.20	11.20	-1.58%	7,136,573
Sep 11, 2025	11.71	11.90	11.36	11.38	11.38	-3.15%	9,081,626
Sep 10, 2025	12.05	12.10	11.61	11.75	11.75	-1.26%	10,075,393
Sep 9, 2025	12.30	12.40	11.83	11.90	11.90	-2.46%	9,402,695
Sep 8, 2025	11.81	12.48	11.81	12.20	12.20	-1.61%	12,071,244
Sep 5, 2025	13.34	13.40	12.40	12.40	12.40	-6.70%	16,275,632
Sep 4, 2025	13.79	13.99	13.22	13.29	13.29	-2.49%	16,373,088
Sep 3, 2025	13.40	13.78	13.19	13.63	13.63	2.10%	16,032,974
Sep 2, 2025	13.70	14.17	12.74	13.35	13.35	-1.62%	34,676,124
Sep 1, 2025	13.51	13.71	13.38	13.57	13.57	1.19%	11,695,294
Aug 29, 2025	13.97	14.08	13.30	13.41	13.41	-3.94%	12,314,702
Aug 28, 2025	13.36	14.34	13.36	13.96	13.96	5.68%	31,674,806
Aug 27, 2025	13.38	13.61	13.10	13.21	13.21	-0.68%	18,978,387
Aug 26, 2025	13.93	14.15	13.28	13.30	13.30	-3.90%	17,051,582
Aug 25, 2025	14.00	14.19	13.80	13.84	13.84	-0.65%	17,531,290
Aug 22, 2025	13.35	14.25	13.15	13.93	13.93	4.34%	33,615,059
Aug 21, 2025	13.00	13.47	13.00	13.35	13.35	3.33%	16,844,237
Aug 20, 2025	12.98	13.76	12.90	12.92	12.92	0.70%	37,070,724
Aug 19, 2025	13.49	13.49	12.75	12.83	12.83	-3.24%	20,481,262
Aug 18, 2025	12.90	13.45	12.89	13.26	13.26	3.03%	25,098,480
Aug 15, 2025	13.91	13.95	12.82	12.87	12.87	-7.48%	34,547,317
Aug 14, 2025	13.88	14.72	13.61	13.91	13.91	3.88%	56,789,829
Aug 13, 2025	13.79	13.89	13.01	13.39	13.39	-2.90%	50,819,567
Aug 12, 2025	12.57	13.79	12.35	13.79	13.79	9.97%	47,033,722
Aug 11, 2025	12.68	13.11	12.54	12.54	12.54	1.70%	28,586,211
Aug 8, 2025	12.85	13.06	12.30	12.33	12.33	-3.14%	28,101,164
Aug 7, 2025	12.90	13.35	12.42	12.73	12.73	4.86%	84,552,448
Aug 6, 2025	11.77	12.14	11.53	12.14	12.14	9.96%	17,282,291
Aug 5, 2025	11.00	11.44	10.34	11.04	11.04	1.56%	29,009,026
Aug 4, 2025	10.16	10.87	10.05	10.87	10.87	8.70%	15,384,387
Aug 1, 2025	9.80	10.47	9.80	10.00	10.00	2.67%	20,373,030
Jul 31, 2025	9.74	9.88	9.60	9.74	9.74	0.21%	6,508,958