Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	65.60	66.90	64.30	66.70	-	0.91%	9,006,511
Jun 23, 2026	68.40	69.20	65.80	66.10	66.10	-2.51%	32,690,688
Jun 22, 2026	68.30	71.50	67.50	67.80	67.80	0.15%	63,430,817
Jun 18, 2026	68.60	68.60	67.00	67.70	67.70	0.30%	37,798,921
Jun 17, 2026	66.20	67.50	65.30	67.50	67.50	1.35%	18,859,680
Jun 16, 2026	68.20	68.60	66.20	66.60	66.60	-0.75%	29,228,880
Jun 15, 2026	68.20	69.40	66.80	67.10	67.10	1.36%	33,866,540
Jun 12, 2026	68.50	69.20	66.10	66.20	66.20	1.22%	41,427,680
Jun 11, 2026	64.80	66.40	63.60	65.40	65.40	-1.21%	45,773,835
Jun 10, 2026	68.60	71.10	65.60	66.20	66.20	-6.23%	66,829,500
Jun 9, 2026	69.30	70.90	67.40	70.60	70.60	2.02%	95,519,340
Jun 8, 2026	69.20	69.20	69.20	69.20	69.20	-9.90%	17,530,600
Jun 5, 2026	76.50	79.20	73.20	76.80	76.80	-1.29%	113,333,400
Jun 4, 2026	84.60	85.80	77.80	77.80	77.80	-8.90%	137,814,200
Jun 3, 2026	82.50	88.60	81.00	85.40	85.40	5.96%	197,691,900
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