INGVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	33.33	33.33	33.33	33.33	33.33	3.83%	281,627
Oct 9, 2026	32.10	32.10	32.10	32.10	32.10	0.06%	300,529
Oct 8, 2026	32.08	32.08	32.08	32.08	32.08	-3.74%	244
Oct 7, 2026	33.33	33.33	33.33	33.33	33.33	-4.37%	3,244
Oct 6, 2026	34.85	34.85	34.85	34.85	34.85	1.16%	775
Sep 30, 2026	37.25	37.25	34.45	34.45	34.45	-8.11%	498
Sep 28, 2026	37.49	37.49	37.49	37.49	37.49	6.54%	101
Sep 24, 2026	35.50	35.50	35.19	35.19	35.19	-4.57%	10,070
Sep 17, 2026	36.88	36.88	36.88	36.88	36.88	0.23%	1,200
Sep 15, 2026	36.82	36.82	36.71	36.79	36.79	0.04%	4,414
Sep 10, 2026	36.78	36.78	36.78	36.78	36.78	5.79%	2,449
Sep 1, 2026	34.76	34.76	34.76	34.76	34.76	1.49%	894
Aug 31, 2026	34.25	34.25	34.25	34.25	34.25	0.41%	356
Aug 28, 2026	34.11	34.11	34.11	34.11	34.11	-0.84%	419
Aug 27, 2026	35.08	35.08	34.40	34.40	34.40	1.62%	3,998
Aug 25, 2026	33.85	33.85	33.85	33.85	33.85	-1.06%	10,789
Aug 24, 2026	34.21	34.21	34.21	34.21	34.21	-5.78%	726
Aug 19, 2026	36.31	36.31	36.31	36.31	36.31	3.30%	368
Aug 12, 2026	35.15	35.15	35.15	35.15	35.15	1.86%	6,608
Aug 10, 2026	34.51	34.51	34.51	34.51	34.51	1.64%	212
Aug 4, 2026	33.95	33.95	33.95	33.95	33.95	-1.38%	2,071
Jul 31, 2026	33.55	34.89	33.55	34.89	34.42	1.12%	511
Jul 30, 2026	34.50	34.50	34.50	34.50	34.04	3.76%	4,362
Jul 22, 2026	33.25	33.25	33.25	33.25	32.81	-1.89%	146
Jul 16, 2026	33.89	33.89	33.89	33.89	33.44	7.79%	180
Jul 13, 2026	32.46	32.46	31.44	31.44	31.03	-6.32%	5,468
Jul 6, 2026	33.56	33.56	33.56	33.56	33.12	4.78%	424
Jul 2, 2026	32.03	32.03	32.03	32.03	31.61	3.69%	850
Jun 30, 2026	30.89	30.89	30.89	30.89	30.48	-0.45%	543
Jun 17, 2026	31.03	31.03	31.03	31.03	30.62	0.75%	6,582
Jun 15, 2026	30.80	30.80	30.80	30.80	30.39	5.86%	802
Jun 10, 2026	29.10	29.10	29.10	29.10	28.71	-1.69%	4,923
Jun 9, 2026	28.95	29.60	28.95	29.60	29.20	1.14%	1,158
Jun 8, 2026	29.40	29.40	29.26	29.26	28.87	-9.69%	5,235
May 29, 2026	32.40	32.40	32.40	32.40	31.97	6.37%	153
May 26, 2026	31.34	31.34	30.46	30.46	30.06	-2.81%	3,500
May 22, 2026	31.34	31.34	31.34	31.34	30.93	6.65%	156
May 21, 2026	30.56	30.56	29.39	29.39	29.00	3.40%	2,637
May 12, 2026	28.42	28.42	28.42	28.42	28.05	-8.62%	714
May 8, 2026	31.10	31.10	31.10	31.10	30.69	6.36%	326
May 4, 2026	29.22	29.24	29.22	29.24	28.85	1.35%	737
May 1, 2026	28.85	28.85	28.85	28.85	28.47	3.48%	2,600
Apr 30, 2026	27.88	27.88	27.88	27.88	27.51	-0.99%	419
Apr 27, 2026	27.85	28.16	27.85	28.16	27.79	-0.60%	5,219
Apr 22, 2026	28.33	28.33	28.33	28.33	27.96	-2.31%	180
Apr 21, 2026	29.00	29.00	29.00	29.00	28.62	-3.01%	217
Apr 20, 2026	29.90	29.90	29.90	29.90	29.51	2.75%	342
Apr 17, 2026	29.07	29.10	29.07	29.10	28.72	2.46%	5,292
Apr 16, 2026	28.40	28.40	28.40	28.40	28.03	2.12%	141