Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	67.00	67.50	65.20	65.70	65.70	-0.45%	45,447,893
Aug 4, 2026	63.50	66.80	62.90	66.00	66.00	3.29%	34,604,438
Aug 3, 2026	60.70	64.60	59.60	63.90	63.90	3.40%	33,847,058
Jul 31, 2026	63.20	63.20	60.40	61.80	61.80	7.48%	29,585,830
Jul 30, 2026	59.30	59.60	56.80	57.50	57.50	-4.64%	37,894,560
Jul 29, 2026	60.00	61.60	58.00	60.30	60.30	2.55%	52,647,620
Jul 28, 2026	61.30	61.90	58.80	58.80	58.80	-7.84%	22,470,380
Jul 27, 2026	64.20	64.60	61.40	63.80	63.80	-1.09%	24,153,189
Jul 24, 2026	62.10	65.00	62.00	64.50	64.50	2.38%	43,641,320
Jul 23, 2026	63.10	64.90	62.30	63.00	63.00	2.11%	40,852,330
Jul 22, 2026	60.50	63.20	60.40	61.70	61.70	2.66%	36,029,530
Jul 21, 2026	59.60	60.80	59.10	60.10	60.10	5.07%	27,293,092
Jul 20, 2026	59.10	61.10	56.90	57.20	57.20	-2.22%	33,764,507
Jul 17, 2026	59.60	61.20	58.40	58.50	58.50	-3.62%	43,532,534
Jul 16, 2026	61.00	61.70	59.30	60.70	60.70	-0.65%	31,364,816
Jul 15, 2026	61.50	62.10	60.40	61.10	61.10	-1.00%	44,597,756
Jul 14, 2026	65.00	65.30	60.90	63.70	61.72	-1.55%	38,127,603
Jul 13, 2026	70.00	71.30	64.50	64.70	62.69	-7.31%	64,016,763
Jul 9, 2026	69.00	72.80	67.90	69.80	67.63	5.44%	143,660,934
Jul 8, 2026	66.00	67.40	63.60	66.20	64.14	1.22%	22,956,127
Jul 7, 2026	67.50	68.20	65.40	65.40	63.37	-2.68%	25,572,333
Jul 6, 2026	67.90	69.20	67.20	67.20	65.11	-0.59%	26,058,759
Jul 3, 2026	66.90	68.50	66.70	67.60	65.50	0.60%	23,294,584
Jul 2, 2026	65.80	68.30	65.60	67.20	65.11	0.45%	24,575,492
Jul 1, 2026	68.20	69.20	66.70	66.90	64.82	0.45%	38,763,677
Jun 30, 2026	66.50	68.50	65.80	66.60	64.53	3.58%	38,045,157
Jun 29, 2026	64.00	67.10	63.80	64.30	62.30	1.58%	24,364,922
Jun 26, 2026	66.00	66.30	63.10	63.30	61.33	-5.10%	34,382,022
Jun 25, 2026	66.90	67.30	66.10	66.70	64.63	0.45%	21,539,478
Jun 24, 2026	65.60	67.40	64.30	66.40	64.33	0.45%	25,540,512
Jun 23, 2026	68.40	69.20	65.80	66.10	64.04	-2.51%	32,690,688
Jun 22, 2026	68.30	71.50	67.50	67.80	65.69	0.15%	63,430,817
Jun 18, 2026	68.60	68.60	67.00	67.70	65.59	0.30%	37,798,920
Jun 17, 2026	66.20	67.50	65.30	67.50	65.40	1.35%	18,859,680
Jun 16, 2026	68.20	68.60	66.20	66.60	64.53	-0.75%	29,287,030
Jun 15, 2026	68.20	69.40	66.80	67.10	65.01	1.36%	33,928,360
Jun 12, 2026	68.50	69.20	66.10	66.20	64.14	1.22%	41,497,280
Jun 11, 2026	64.80	66.40	63.60	65.40	63.37	-1.21%	45,773,830
Jun 10, 2026	68.60	71.10	65.60	66.20	64.14	-6.23%	66,829,500
Jun 9, 2026	69.30	70.90	67.40	70.60	68.40	2.02%	95,519,340
Jun 8, 2026	69.20	69.20	69.20	69.20	67.05	-9.90%	17,530,602
Jun 5, 2026	76.50	79.20	73.20	76.80	74.41	-1.29%	113,333,400
Jun 4, 2026	84.60	85.80	77.80	77.80	75.38	-8.90%	138,221,000
Jun 3, 2026	82.50	88.60	81.00	85.40	82.74	5.96%	198,106,600
Jun 2, 2026	77.00	83.50	75.30	80.60	78.09	4.40%	295,984,300
Jun 1, 2026	71.50	77.20	69.20	77.20	74.80	9.97%	241,053,600
May 29, 2026	68.10	70.20	67.70	70.20	68.02	9.86%	220,633,900
May 28, 2026	62.00	67.30	61.30	63.90	61.91	3.06%	136,220,200
May 27, 2026	63.70	63.70	60.80	62.00	60.07	-0.96%	79,832,130
May 26, 2026	69.00	69.50	61.50	62.60	60.65	-4.28%	192,799,600