Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
4.840
-0.120 (-2.42%)
At close: May 4, 2026, 4:00 PM EDT
4.630
-0.210 (-4.33%)
After-hours: May 4, 2026, 5:52 PM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.98 | 5.03 | 4.76 | 4.84 | 4.84 | -2.42% | 439,963 |
| May 1, 2026 | 4.71 | 5.09 | 4.64 | 4.96 | 4.96 | 4.64% | 312,054 |
| Apr 30, 2026 | 4.65 | 4.95 | 4.57 | 4.74 | 4.74 | 2.16% | 294,044 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.58 | 4.64 | 4.64 | -2.32% | 199,590 |
| Apr 28, 2026 | 4.60 | 4.77 | 4.50 | 4.75 | 4.75 | - | 223,430 |
| Apr 27, 2026 | 4.37 | 4.84 | 4.34 | 4.75 | 4.75 | 8.70% | 999,510 |
| Apr 24, 2026 | 4.08 | 4.40 | 4.00 | 4.37 | 4.37 | 12.63% | 1,250,209 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -1.52% | 415,148 |
| Apr 22, 2026 | 3.95 | 4.05 | 3.85 | 3.94 | 3.94 | 0.25% | 581,897 |
| Apr 21, 2026 | 4.05 | 4.06 | 3.80 | 3.93 | 3.93 | 0.26% | 851,634 |
| Apr 20, 2026 | 3.83 | 3.92 | 3.66 | 3.92 | 3.92 | 5.38% | 390,515 |
| Apr 17, 2026 | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | 0.81% | 122,926 |
| Apr 16, 2026 | 3.72 | 3.78 | 3.60 | 3.69 | 3.69 | 0.27% | 259,819 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.59 | 3.68 | 3.68 | 0.55% | 80,819 |
| Apr 14, 2026 | 3.70 | 3.81 | 3.61 | 3.66 | 3.66 | 0.27% | 129,246 |
| Apr 13, 2026 | 3.65 | 3.73 | 3.61 | 3.65 | 3.65 | -1.08% | 69,958 |
| Apr 10, 2026 | 3.69 | 3.80 | 3.58 | 3.69 | 3.69 | 0.54% | 73,971 |
| Apr 9, 2026 | 3.65 | 3.74 | 3.64 | 3.67 | 3.67 | -0.54% | 22,666 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | 3.69 | -0.54% | 106,859 |
| Apr 7, 2026 | 3.66 | 3.75 | 3.56 | 3.71 | 3.71 | 0.27% | 67,722 |
| Apr 6, 2026 | 3.75 | 3.84 | 3.67 | 3.70 | 3.70 | -1.33% | 73,070 |
| Apr 2, 2026 | 3.50 | 3.76 | 3.50 | 3.75 | 3.75 | 1.63% | 73,744 |
| Apr 1, 2026 | 3.73 | 3.76 | 3.60 | 3.69 | 3.69 | -0.27% | 34,699 |
| Mar 31, 2026 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | 3.35% | 57,711 |
| Mar 30, 2026 | 3.75 | 3.79 | 3.50 | 3.58 | 3.58 | -2.45% | 178,666 |
| Mar 27, 2026 | 3.75 | 3.79 | 3.57 | 3.67 | 3.67 | -3.17% | 74,587 |
| Mar 26, 2026 | 4.06 | 4.08 | 3.71 | 3.79 | 3.79 | -3.56% | 515,359 |
| Mar 25, 2026 | 3.52 | 3.94 | 3.39 | 3.93 | 3.93 | 12.61% | 539,716 |
| Mar 24, 2026 | 3.30 | 3.51 | 3.30 | 3.49 | 3.49 | 5.44% | 118,307 |
| Mar 23, 2026 | 3.25 | 3.35 | 3.15 | 3.31 | 3.31 | 5.41% | 135,796 |
| Mar 20, 2026 | 3.24 | 3.27 | 3.10 | 3.14 | 3.14 | -2.79% | 77,392 |
| Mar 19, 2026 | 3.33 | 3.40 | 3.19 | 3.23 | 3.23 | -3.87% | 106,078 |
| Mar 18, 2026 | 3.42 | 3.45 | 3.29 | 3.36 | 3.36 | -2.04% | 44,284 |
| Mar 17, 2026 | 3.50 | 3.56 | 3.41 | 3.43 | 3.43 | -0.87% | 61,648 |
| Mar 16, 2026 | 3.62 | 3.74 | 3.45 | 3.46 | 3.46 | -1.98% | 113,558 |
| Mar 13, 2026 | 3.75 | 3.94 | 3.46 | 3.53 | 3.53 | 6.65% | 473,754 |
| Mar 12, 2026 | 3.25 | 3.46 | 3.25 | 3.31 | 3.31 | 1.85% | 85,193 |
| Mar 11, 2026 | 3.39 | 3.50 | 3.24 | 3.25 | 3.25 | -3.27% | 67,667 |
| Mar 10, 2026 | 3.44 | 3.71 | 3.28 | 3.36 | 3.36 | 1.82% | 177,915 |
| Mar 9, 2026 | 3.30 | 3.35 | 3.23 | 3.30 | 3.30 | 0.30% | 10,485 |
| Mar 6, 2026 | 3.26 | 3.40 | 3.23 | 3.29 | 3.29 | 3.13% | 59,446 |
| Mar 5, 2026 | 3.25 | 3.30 | 3.19 | 3.19 | 3.19 | -3.33% | 20,291 |
| Mar 4, 2026 | 3.33 | 3.35 | 3.17 | 3.30 | 3.30 | 2.80% | 23,019 |
| Mar 3, 2026 | 3.15 | 3.27 | 3.11 | 3.21 | 3.21 | 1.26% | 23,604 |
| Mar 2, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 24,076 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | 0.64% | 17,428 |
| Feb 26, 2026 | 3.15 | 3.25 | 3.13 | 3.13 | 3.13 | -0.63% | 25,826 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | - | 31,969 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 26,206 |
| Feb 23, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 1.27% | 15,382 |