Identiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	2.56	2.73	2.55	2.62	2.62	1.55%	552,598
Aug 11, 2026	2.55	2.64	2.55	2.58	2.58	1.18%	141,527
Aug 10, 2026	2.59	2.61	2.54	2.55	2.55	-1.16%	207,251
Aug 7, 2026	2.55	2.67	2.55	2.58	2.58	1.18%	119,276
Aug 6, 2026	2.58	2.68	2.54	2.55	2.55	-1.92%	177,556
Aug 5, 2026	2.68	2.70	2.54	2.60	2.60	-2.99%	375,973
Aug 4, 2026	2.73	2.75	2.67	2.68	2.68	-0.74%	107,125
Aug 3, 2026	2.67	2.73	2.64	2.70	2.70	2.27%	173,776
Jul 31, 2026	2.70	2.75	2.63	2.64	2.64	-2.22%	145,781
Jul 30, 2026	2.57	2.79	2.57	2.70	2.70	6.30%	143,765
Jul 29, 2026	2.65	2.71	2.52	2.54	2.54	-4.87%	484,319
Jul 28, 2026	2.69	2.74	2.63	2.67	2.67	-1.48%	144,325
Jul 27, 2026	2.70	2.77	2.66	2.71	2.71	0.74%	69,651
Jul 24, 2026	2.75	2.78	2.68	2.69	2.69	-3.24%	89,754
Jul 23, 2026	2.72	2.78	2.68	2.78	2.78	1.46%	52,198
Jul 22, 2026	2.78	2.82	2.71	2.74	2.74	-1.44%	61,186
Jul 21, 2026	2.71	2.81	2.70	2.78	2.78	2.21%	88,638
Jul 20, 2026	2.78	2.81	2.71	2.72	2.72	-2.86%	116,209
Jul 17, 2026	2.87	2.89	2.74	2.80	2.80	-1.23%	74,693
Jul 16, 2026	2.95	2.96	2.81	2.84	2.84	-4.87%	107,087
Jul 15, 2026	2.95	3.07	2.95	2.98	2.98	0.34%	141,240
Jul 14, 2026	2.89	3.01	2.82	2.97	2.97	3.48%	203,373
Jul 13, 2026	2.94	2.97	2.83	2.87	2.87	-2.05%	185,524
Jul 10, 2026	2.76	2.94	2.75	2.93	2.93	6.93%	249,948
Jul 9, 2026	2.63	2.77	2.63	2.74	2.74	3.40%	134,721
Jul 8, 2026	2.65	2.70	2.57	2.65	2.65	-	167,587
Jul 7, 2026	2.65	2.71	2.56	2.65	2.65	0.38%	385,098
Jul 6, 2026	2.63	2.73	2.49	2.64	2.64	1.15%	633,844
Jul 2, 2026	2.68	2.71	2.50	2.61	2.61	-1.51%	815,417
Jul 1, 2026	2.55	2.69	2.52	2.65	2.65	5.16%	780,749
Jun 30, 2026	2.58	2.66	2.51	2.52	2.52	-3.08%	290,185
Jun 29, 2026	2.61	2.72	2.56	2.60	2.60	-0.76%	375,391
Jun 26, 2026	2.45	2.67	2.44	2.62	2.62	4.80%	1,016,647
Jun 25, 2026	2.85	2.91	2.43	2.50	2.50	-32.25%	1,452,367
Jun 24, 2026	3.76	3.76	3.65	3.69	3.69	-1.60%	203,319
Jun 23, 2026	3.86	3.90	3.75	3.75	3.75	-4.82%	38,831
Jun 22, 2026	3.98	3.99	3.89	3.94	3.94	-1.01%	44,324
Jun 18, 2026	3.93	4.04	3.91	3.98	3.98	1.27%	74,268
Jun 17, 2026	3.82	4.02	3.81	3.93	3.93	2.34%	59,417
Jun 16, 2026	3.92	3.99	3.81	3.84	3.84	-3.03%	90,956
Jun 15, 2026	3.90	3.98	3.86	3.96	3.96	2.86%	54,145
Jun 12, 2026	3.89	3.96	3.81	3.85	3.85	-1.03%	71,317
Jun 11, 2026	3.87	3.93	3.85	3.89	3.89	0.26%	27,532
Jun 10, 2026	3.89	3.92	3.83	3.88	3.88	-0.26%	35,113
Jun 9, 2026	3.99	4.07	3.83	3.89	3.89	-2.26%	54,859
Jun 8, 2026	4.07	4.10	3.95	3.98	3.98	-0.75%	87,634
Jun 5, 2026	4.25	4.33	3.95	4.01	4.01	-6.53%	107,972
Jun 4, 2026	4.22	4.32	4.18	4.29	4.29	2.14%	66,752
Jun 3, 2026	4.15	4.24	4.12	4.20	4.20	0.72%	101,774
Jun 2, 2026	4.11	4.19	4.08	4.17	4.17	2.96%	132,032