Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	61.30	62.10	60.10	60.50	60.50	-1.31%	12,055,352
Oct 21, 2026	61.50	62.80	60.40	61.30	61.30	2.17%	21,995,866
Oct 20, 2026	58.50	60.90	58.50	60.00	60.00	1.52%	24,546,725
Oct 19, 2026	57.60	59.20	57.10	59.10	59.10	0.17%	16,730,724
Oct 16, 2026	57.50	59.10	57.50	59.00	59.00	2.43%	15,256,661
Oct 15, 2026	57.20	57.60	56.30	57.60	57.60	-1.20%	15,826,766
Oct 14, 2026	57.80	58.70	57.60	58.30	58.30	1.75%	11,512,460
Oct 13, 2026	57.20	57.90	56.70	57.30	57.30	-1.38%	13,005,643
Oct 12, 2026	57.50	58.40	56.70	58.10	58.10	1.04%	12,450,330
Oct 8, 2026	57.90	58.10	57.50	57.50	57.50	-1.03%	10,790,156
Oct 7, 2026	58.80	58.90	58.10	58.10	58.10	-0.85%	9,697,087
Oct 6, 2026	58.20	58.90	58.10	58.60	58.60	0.51%	12,042,300
Oct 5, 2026	59.50	59.60	58.30	58.30	58.30	-1.19%	15,023,218
Oct 2, 2026	59.90	59.90	59.00	59.00	59.00	-1.17%	11,624,754
Oct 1, 2026	59.60	59.80	59.00	59.70	59.70	0.34%	8,414,140
Sep 30, 2026	60.00	60.40	59.40	59.50	59.50	0.51%	11,590,267
Sep 29, 2026	60.40	60.40	59.20	59.20	59.20	-1.17%	9,470,802
Sep 24, 2026	60.50	60.50	59.50	59.90	59.90	-1.80%	10,394,874
Sep 23, 2026	62.40	62.60	60.90	61.00	61.00	-0.33%	14,243,662
Sep 22, 2026	62.50	62.50	61.20	61.20	61.20	-0.97%	8,627,488
Sep 21, 2026	62.30	62.60	61.50	61.80	61.80	0.16%	6,876,074
Sep 18, 2026	62.20	62.50	61.40	61.70	61.70	0.33%	22,089,084
Sep 17, 2026	62.10	62.50	61.50	61.50	61.50	-0.32%	7,203,109
Sep 16, 2026	60.80	61.80	60.50	61.70	61.70	1.98%	8,635,681
Sep 15, 2026	61.80	62.70	60.50	60.50	60.50	-1.94%	9,229,037
Sep 14, 2026	61.00	62.30	61.00	61.70	61.70	-0.48%	8,218,311
Sep 11, 2026	61.50	62.20	60.80	62.00	62.00	-0.96%	9,980,073
Sep 10, 2026	63.80	63.90	62.50	62.60	62.60	-2.64%	15,958,979
Sep 9, 2026	63.10	65.10	63.00	64.30	64.30	0.47%	15,028,143
Sep 8, 2026	65.50	65.50	62.60	64.00	64.00	-3.18%	36,613,724
Sep 7, 2026	68.20	68.20	65.20	66.10	66.10	-2.07%	24,974,529
Sep 4, 2026	66.30	67.90	66.20	67.50	67.50	3.85%	27,074,525
Sep 3, 2026	67.50	68.10	64.80	65.00	65.00	-2.40%	16,089,639
Sep 2, 2026	67.10	68.40	66.40	66.60	66.60	-	22,335,535
Sep 1, 2026	66.70	68.40	66.20	66.60	66.60	-0.15%	13,332,052
Aug 31, 2026	64.70	67.50	63.80	66.70	66.70	2.77%	21,537,788
Aug 28, 2026	65.60	66.30	64.80	64.90	64.90	-1.07%	12,171,652
Aug 27, 2026	67.70	67.70	65.50	65.60	65.60	-1.80%	13,825,809
Aug 26, 2026	65.60	67.00	65.50	66.80	66.80	2.14%	12,955,703
Aug 25, 2026	65.70	65.90	64.00	65.40	65.40	-1.06%	11,657,100
Aug 24, 2026	65.90	67.30	65.50	66.10	66.10	0.61%	12,846,904
Aug 21, 2026	64.50	65.90	64.00	65.70	65.70	1.86%	12,579,251
Aug 20, 2026	65.50	66.00	63.90	64.50	64.50	-1.07%	12,747,983
Aug 19, 2026	63.60	65.30	63.30	65.20	65.20	0.46%	15,165,045
Aug 18, 2026	66.50	66.80	64.30	64.90	64.90	-2.70%	19,434,188
Aug 17, 2026	68.90	69.00	66.00	66.70	66.70	-4.58%	36,590,747
Aug 14, 2026	71.00	73.50	69.40	69.90	69.90	1.60%	59,267,538
Aug 13, 2026	69.50	72.60	68.20	68.80	68.80	-0.29%	71,471,717
Aug 12, 2026	66.00	71.10	65.90	69.00	69.00	5.99%	79,797,257
Aug 11, 2026	65.90	66.00	64.20	65.10	65.10	-1.36%	14,648,753