Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.50	84.50	81.10	83.80	-	3.97%	2,571,000
Jun 2, 2026	77.00	83.50	75.30	80.60	80.60	4.40%	295,598,000
Jun 1, 2026	71.50	77.20	69.20	77.20	77.20	9.97%	240,995,800
May 29, 2026	68.10	70.20	67.70	70.20	70.20	9.86%	220,633,900
May 28, 2026	62.00	67.30	61.30	63.90	63.90	3.06%	136,095,700
May 27, 2026	63.70	63.70	60.80	62.00	62.00	-0.96%	79,660,680
May 26, 2026	69.00	69.50	61.50	62.60	62.60	-4.28%	192,799,600
May 25, 2026	65.40	65.40	62.90	65.40	65.40	9.92%	135,283,700
May 22, 2026	56.80	59.50	54.80	59.50	59.50	9.98%	122,504,253
May 21, 2026	52.40	54.20	51.90	54.10	54.10	5.25%	52,581,880
May 20, 2026	52.60	52.70	50.40	51.40	51.40	-0.58%	35,213,872
May 19, 2026	51.70	53.30	51.20	51.70	51.70	-0.39%	31,964,090
May 18, 2026	52.50	52.50	50.10	51.90	51.90	-0.57%	27,826,067
May 15, 2026	54.40	55.30	51.90	52.20	52.20	-1.88%	51,211,240
May 14, 2026	53.50	53.90	51.60	53.20	53.20	0.76%	80,235,500
May 13, 2026	48.65	53.50	48.40	52.80	52.80	8.42%	139,195,300
May 12, 2026	50.40	50.40	47.75	48.70	48.70	-2.99%	29,010,250
May 11, 2026	50.30	50.50	49.10	50.20	50.20	1.31%	30,489,240
May 8, 2026	50.00	51.00	48.85	49.55	49.55	-0.80%	37,286,100
May 7, 2026	49.55	50.60	48.50	49.95	49.95	1.52%	42,154,040
May 6, 2026	47.30	49.45	47.15	49.20	49.20	4.79%	44,806,430
May 5, 2026	46.70	47.00	46.30	46.95	46.95	0.97%	12,704,190
May 4, 2026	46.65	46.70	45.85	46.50	46.50	1.31%	14,239,640
Apr 30, 2026	46.45	46.65	45.80	45.90	45.90	-0.86%	15,146,610
Apr 29, 2026	46.40	46.90	45.90	46.30	46.30	-0.11%	15,236,920
Apr 28, 2026	46.35	46.70	45.15	46.35	46.35	-0.75%	22,790,170
Apr 27, 2026	50.30	50.30	46.35	46.70	46.70	-2.91%	43,887,210
Apr 24, 2026	46.60	48.20	46.60	48.10	48.10	3.89%	44,404,380
Apr 23, 2026	48.35	48.55	45.30	46.30	46.30	-3.04%	37,731,110
Apr 22, 2026	47.60	48.30	46.85	47.75	47.75	0.84%	36,765,890
Apr 21, 2026	47.00	47.80	46.75	47.35	47.35	1.61%	29,518,290
Apr 20, 2026	45.95	47.25	45.55	46.60	46.60	1.86%	36,081,640
Apr 17, 2026	45.25	46.30	44.95	45.75	45.75	1.67%	34,823,290
Apr 16, 2026	44.80	45.45	44.20	45.00	45.00	1.24%	19,237,450
Apr 15, 2026	45.15	45.90	44.00	44.45	44.45	-0.34%	21,845,620
Apr 14, 2026	44.60	45.10	44.55	44.60	44.60	0.11%	24,380,100
Apr 13, 2026	44.00	44.75	43.40	44.55	44.55	0.56%	12,944,950
Apr 10, 2026	44.00	44.75	43.90	44.30	44.30	1.14%	20,327,240
Apr 9, 2026	43.00	43.80	42.15	43.80	43.80	2.70%	22,195,210
Apr 8, 2026	41.80	42.65	41.55	42.65	42.65	4.41%	21,187,120
Apr 7, 2026	41.00	41.65	40.50	40.85	40.85	-	10,949,610
Apr 2, 2026	41.10	41.40	40.60	40.85	40.85	-0.61%	8,198,672
Apr 1, 2026	41.10	41.25	40.55	41.10	41.10	2.62%	12,292,380
Mar 31, 2026	41.00	41.00	39.95	40.05	40.05	-3.26%	26,920,340
Mar 30, 2026	41.90	42.10	41.40	41.40	41.40	-3.94%	15,370,250
Mar 27, 2026	43.25	43.85	42.55	43.10	43.10	0.35%	18,128,660
Mar 26, 2026	43.20	43.60	42.95	42.95	42.95	0.12%	10,338,650
Mar 25, 2026	43.40	43.40	42.35	42.90	42.90	1.54%	9,687,836
Mar 24, 2026	42.75	42.90	41.90	42.25	42.25	0.72%	9,079,832
Mar 23, 2026	41.80	42.95	41.60	41.95	41.95	-1.99%	11,652,770