Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	61.50	62.10	60.40	60.90	-	-1.33%	30,001,481
Jul 14, 2026	65.00	65.30	60.90	63.70	61.72	-1.55%	38,127,603
Jul 13, 2026	70.00	71.30	64.50	64.70	62.69	-7.31%	64,016,763
Jul 9, 2026	69.00	72.80	67.90	69.80	67.63	5.44%	143,660,934
Jul 8, 2026	66.00	67.40	63.60	66.20	64.14	1.22%	22,956,127
Jul 7, 2026	67.50	68.20	65.40	65.40	63.37	-2.68%	25,572,333
Jul 6, 2026	67.90	69.20	67.20	67.20	65.11	-0.59%	26,058,759
Jul 3, 2026	66.90	68.50	66.70	67.60	65.50	0.60%	23,294,584
Jul 2, 2026	65.80	68.30	65.60	67.20	65.11	0.45%	24,575,492
Jul 1, 2026	68.20	69.20	66.70	66.90	64.82	0.45%	38,763,677
Jun 30, 2026	66.50	68.50	65.80	66.60	64.53	3.58%	38,045,157
Jun 29, 2026	64.00	67.10	63.80	64.30	62.30	1.58%	24,364,922
Jun 26, 2026	66.00	66.30	63.10	63.30	61.33	-5.10%	34,382,022
Jun 25, 2026	66.90	67.30	66.10	66.70	64.63	0.45%	21,539,478
Jun 24, 2026	65.60	67.40	64.30	66.40	64.33	0.45%	25,540,512
Jun 23, 2026	68.40	69.20	65.80	66.10	64.04	-2.51%	32,690,688
Jun 22, 2026	68.30	71.50	67.50	67.80	65.69	0.15%	63,430,817
Jun 18, 2026	68.60	68.60	67.00	67.70	65.59	0.30%	37,798,920
Jun 17, 2026	66.20	67.50	65.30	67.50	65.40	1.35%	18,859,680
Jun 16, 2026	68.20	68.60	66.20	66.60	64.53	-0.75%	29,287,030
Jun 15, 2026	68.20	69.40	66.80	67.10	65.01	1.36%	33,928,360
Jun 12, 2026	68.50	69.20	66.10	66.20	64.14	1.22%	41,497,280
Jun 11, 2026	64.80	66.40	63.60	65.40	63.37	-1.21%	45,773,830
Jun 10, 2026	68.60	71.10	65.60	66.20	64.14	-6.23%	66,829,500
Jun 9, 2026	69.30	70.90	67.40	70.60	68.40	2.02%	95,519,340
Jun 8, 2026	69.20	69.20	69.20	69.20	67.05	-9.90%	17,530,602
Jun 5, 2026	76.50	79.20	73.20	76.80	74.41	-1.29%	113,333,400
Jun 4, 2026	84.60	85.80	77.80	77.80	75.38	-8.90%	138,221,000
Jun 3, 2026	82.50	88.60	81.00	85.40	82.74	5.96%	198,106,600
Jun 2, 2026	77.00	83.50	75.30	80.60	78.09	4.40%	295,984,300
Jun 1, 2026	71.50	77.20	69.20	77.20	74.80	9.97%	241,053,600
May 29, 2026	68.10	70.20	67.70	70.20	68.02	9.86%	220,633,900
May 28, 2026	62.00	67.30	61.30	63.90	61.91	3.06%	136,220,200
May 27, 2026	63.70	63.70	60.80	62.00	60.07	-0.96%	79,832,130
May 26, 2026	69.00	69.50	61.50	62.60	60.65	-4.28%	192,799,600
May 25, 2026	65.40	65.40	62.90	65.40	63.37	9.92%	135,283,700
May 22, 2026	56.80	59.50	54.80	59.50	57.65	9.98%	122,964,500
May 21, 2026	52.40	54.20	51.90	54.10	52.42	5.25%	52,750,790
May 20, 2026	52.60	52.70	50.40	51.40	49.80	-0.58%	35,213,870
May 19, 2026	51.70	53.30	51.20	51.70	50.09	-0.39%	31,964,090
May 18, 2026	52.50	52.50	50.10	51.90	50.29	-0.57%	27,826,060
May 15, 2026	54.40	55.30	51.90	52.20	50.58	-1.88%	51,211,240
May 14, 2026	53.50	53.90	51.60	53.20	51.55	0.76%	80,235,500
May 13, 2026	48.65	53.50	48.40	52.80	51.16	8.42%	139,195,300
May 12, 2026	50.40	50.40	47.75	48.70	47.19	-2.99%	29,010,250
May 11, 2026	50.30	50.50	49.10	50.20	48.64	1.31%	30,489,240
May 8, 2026	50.00	51.00	48.85	49.55	48.01	-0.80%	37,286,100
May 7, 2026	49.55	50.60	48.50	49.95	48.40	1.52%	42,154,040
May 6, 2026	47.30	49.45	47.15	49.20	47.67	4.79%	44,806,430
May 5, 2026	46.70	47.00	46.30	46.95	45.49	0.97%	12,704,190