Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.00	47.30	45.80	46.05	46.05	-1.18%	26,488,188
Nov 12, 2026	49.80	50.40	46.60	46.60	46.60	-8.98%	39,083,323
Nov 11, 2026	53.30	53.50	51.00	51.20	51.20	-6.74%	28,144,387
Nov 10, 2026	56.00	58.00	54.00	54.90	54.90	-1.26%	14,080,514
Nov 9, 2026	52.90	57.20	52.90	55.60	55.60	5.70%	12,452,034
Nov 6, 2026	49.50	53.30	49.50	52.60	52.60	-4.36%	26,559,181
Nov 5, 2026	56.40	57.60	54.90	55.00	55.00	-2.48%	15,048,881
Nov 4, 2026	57.50	57.80	54.50	56.40	56.40	-1.40%	18,604,365
Nov 3, 2026	59.30	59.30	57.00	57.20	57.20	-4.03%	13,845,591
Nov 2, 2026	59.00	60.30	58.50	59.60	59.60	0.17%	10,182,039
Oct 30, 2026	59.80	59.90	58.50	59.50	59.50	-3.09%	13,911,349
Oct 29, 2026	63.10	63.30	60.30	61.40	61.40	-3.76%	15,484,309
Oct 28, 2026	63.50	63.80	62.50	63.80	63.80	1.27%	22,752,267
Oct 27, 2026	62.00	63.90	61.60	63.00	63.00	4.13%	40,406,100
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