iValue Infosolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	231.50	235.00	228.85	234.18	234.18	1.72%	111,813
Jun 11, 2026	231.00	234.90	226.98	230.23	230.23	-1.06%	252,129
Jun 10, 2026	233.31	240.00	231.05	232.69	232.69	-1.46%	129,378
Jun 9, 2026	230.30	238.00	229.83	236.13	236.13	2.62%	185,896
Jun 8, 2026	232.20	236.83	229.05	230.10	230.10	-3.05%	113,700
Jun 5, 2026	234.50	241.00	231.12	237.34	237.34	1.44%	117,417
Jun 4, 2026	235.58	235.89	229.81	233.98	233.98	0.55%	153,975
Jun 3, 2026	241.49	241.49	230.00	232.71	232.71	-1.54%	103,403
Jun 2, 2026	235.90	239.59	233.00	236.35	236.35	-0.32%	95,205
Jun 1, 2026	240.50	249.90	234.15	237.12	237.12	-2.70%	100,796
May 29, 2026	255.00	256.15	239.25	243.70	243.70	-0.02%	169,276
May 27, 2026	250.95	255.70	242.20	243.75	243.75	-2.75%	58,136
May 26, 2026	245.00	252.00	245.00	250.65	250.65	2.33%	139,483
May 25, 2026	247.70	253.80	244.50	244.95	244.95	0.16%	47,751
May 22, 2026	245.15	247.75	243.00	244.55	244.55	0.02%	32,304
May 21, 2026	245.70	250.00	240.85	244.50	244.50	-0.97%	35,598
May 20, 2026	244.50	250.15	242.10	246.90	246.90	0.71%	23,663
May 19, 2026	237.90	246.90	235.15	245.15	245.15	3.61%	61,856
May 18, 2026	243.00	247.00	234.15	236.60	236.60	-3.92%	83,863
May 15, 2026	243.00	247.00	237.60	246.25	246.25	2.41%	36,777
May 14, 2026	235.50	243.90	235.50	240.45	240.45	2.12%	52,613
May 13, 2026	232.80	239.00	231.90	235.45	235.45	1.25%	74,949
May 12, 2026	245.00	249.30	230.30	232.55	232.55	-5.24%	138,036
May 11, 2026	255.05	260.70	243.80	245.40	245.40	-3.78%	104,350
May 8, 2026	254.10	265.00	251.25	255.05	255.05	0.37%	99,965
May 7, 2026	255.55	264.40	252.50	254.10	254.10	-0.49%	96,371
May 6, 2026	256.00	261.05	253.35	255.35	255.35	-0.43%	65,049
May 5, 2026	264.30	268.70	254.45	256.45	256.45	-2.55%	67,705
May 4, 2026	258.00	265.00	258.00	263.15	263.15	1.94%	41,935
Apr 30, 2026	255.00	262.00	252.13	258.13	258.13	0.69%	34,101
Apr 29, 2026	258.00	260.00	255.00	256.36	256.36	-0.26%	35,343
Apr 28, 2026	267.00	270.72	255.67	257.03	257.03	-3.95%	108,443
Apr 27, 2026	255.00	270.00	254.19	267.59	267.59	4.78%	97,240
Apr 24, 2026	267.98	272.96	255.10	255.39	255.39	-4.51%	128,055
Apr 23, 2026	273.68	278.00	267.00	267.44	267.44	-3.73%	112,451
Apr 22, 2026	283.90	283.90	268.60	277.81	277.81	-1.44%	164,336
Apr 21, 2026	283.34	287.49	281.00	281.88	281.88	0.98%	106,598
Apr 20, 2026	269.02	281.84	261.20	279.15	279.15	3.77%	388,113
Apr 17, 2026	259.99	272.40	255.91	269.02	269.02	5.02%	255,985
Apr 16, 2026	252.00	258.80	250.81	256.15	256.15	1.40%	117,454
Apr 15, 2026	248.00	257.10	246.98	252.61	252.61	3.16%	179,785
Apr 13, 2026	230.36	247.00	230.36	244.87	244.87	1.83%	85,373
Apr 10, 2026	233.85	247.41	233.85	240.48	240.48	3.34%	104,666
Apr 9, 2026	239.00	246.78	231.70	232.70	232.70	-3.93%	45,005
Apr 8, 2026	247.85	247.85	241.20	242.22	242.22	1.48%	76,500
Apr 7, 2026	229.55	239.70	227.97	238.68	238.68	3.97%	71,937
Apr 6, 2026	219.29	232.96	218.00	229.56	229.56	5.19%	145,941
Apr 2, 2026	215.00	220.05	212.40	218.24	218.24	-0.85%	126,778
Apr 1, 2026	225.00	226.00	216.16	220.11	220.11	1.70%	99,397
Mar 30, 2026	219.17	227.96	212.20	216.43	216.43	-2.68%	267,965