Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.35	48.55	45.30	46.30	46.30	-3.04%	37,731,113
Apr 22, 2026	47.60	48.30	46.85	47.75	47.75	0.84%	36,765,897
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
Mar 20, 2026	43.45	43.70	42.65	42.80	42.80	-1.50%	15,847,660
Mar 19, 2026	44.35	44.40	43.20	43.45	43.45	-2.03%	12,871,380
Mar 18, 2026	44.65	44.95	44.10	44.35	44.35	0.80%	19,057,190
Mar 17, 2026	43.55	44.60	43.50	44.00	44.00	2.09%	22,472,770
Mar 16, 2026	42.50	43.20	42.50	43.10	43.10	1.06%	9,392,539
Mar 13, 2026	42.35	43.25	42.20	42.65	42.65	-0.70%	11,944,360
Mar 12, 2026	42.50	43.30	42.35	42.95	42.95	-0.12%	13,594,410
Mar 11, 2026	42.45	43.75	42.30	43.00	43.00	5.13%	26,852,380
Mar 10, 2026	41.40	41.40	40.05	40.90	40.90	2.12%	12,689,910
Mar 9, 2026	39.40	40.10	38.55	40.05	40.05	-4.19%	18,245,410
Mar 6, 2026	41.40	41.90	41.30	41.80	41.80	-0.24%	9,072,012
Mar 5, 2026	41.60	42.10	41.40	41.90	41.90	4.10%	13,346,400
Mar 4, 2026	42.05	42.30	40.15	40.25	40.25	-6.07%	31,807,180
Mar 3, 2026	44.40	44.65	42.60	42.85	42.85	-4.25%	30,908,240
Mar 2, 2026	45.45	45.50	44.75	44.75	44.75	-3.24%	17,418,110
Feb 26, 2026	46.40	46.50	45.50	46.25	46.25	-0.32%	19,878,600
Feb 25, 2026	45.30	46.75	45.20	46.40	46.40	3.23%	31,180,080
Feb 24, 2026	44.75	45.30	44.60	44.95	44.95	0.22%	12,489,000
Feb 23, 2026	45.75	46.10	44.85	44.85	44.85	-1.10%	23,725,040
Feb 11, 2026	45.30	45.70	44.90	45.35	45.35	0.67%	17,825,080
Feb 10, 2026	44.85	45.45	44.60	45.05	45.05	0.56%	13,166,160
Feb 9, 2026	44.75	45.10	44.35	44.80	44.80	2.28%	15,882,190
Feb 6, 2026	43.80	43.80	42.05	43.80	43.80	-0.57%	32,346,050
Feb 5, 2026	44.50	45.45	44.05	44.05	44.05	-1.67%	14,222,280
Feb 4, 2026	44.00	44.85	43.55	44.80	44.80	1.70%	11,283,600
Feb 3, 2026	44.65	45.75	43.90	44.05	44.05	0.46%	23,497,270
Feb 2, 2026	44.75	45.30	43.80	43.85	43.85	-2.56%	20,190,930
Jan 30, 2026	45.05	45.10	43.85	45.00	45.00	-0.11%	20,023,610