iValue Infosolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	222.24	226.61	218.35	222.40	222.40	-1.43%	182,704
Mar 25, 2026	220.00	228.00	220.00	225.62	225.62	2.62%	125,517
Mar 24, 2026	216.90	221.11	207.36	219.87	219.87	3.42%	221,395
Mar 23, 2026	230.39	231.90	207.35	212.60	212.60	-9.68%	147,416
Mar 20, 2026	228.79	239.89	225.55	235.38	235.38	4.40%	160,771
Mar 19, 2026	230.95	230.95	223.66	225.46	225.46	-3.34%	79,363
Mar 18, 2026	227.77	238.60	225.00	233.24	233.24	2.40%	369,264
Mar 17, 2026	226.93	229.35	225.00	227.77	227.77	0.37%	47,154
Mar 16, 2026	225.08	230.99	220.41	226.93	226.93	0.81%	115,937
Mar 13, 2026	227.10	230.79	218.61	225.10	225.10	-2.24%	83,620
Mar 12, 2026	225.00	235.00	223.58	230.26	230.26	0.72%	105,367
Mar 11, 2026	227.60	230.80	227.10	228.61	228.61	0.44%	57,403
Mar 10, 2026	228.70	236.00	224.94	227.60	227.60	1.01%	162,303