Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
2.610
-0.040 (-1.51%)
At close: Jul 2, 2026, 4:00 PM EDT
2.650
+0.040 (1.53%)
After-hours: Jul 2, 2026, 7:00 PM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.68 | 2.71 | 2.50 | 2.61 | 2.61 | -1.51% | 815,412 |
| 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 |
| Jun 1, 2026 | 4.10 | 4.28 | 4.03 | 4.05 | 4.05 | -1.22% | 139,961 |
| May 29, 2026 | 3.93 | 4.17 | 3.93 | 4.10 | 4.10 | 3.80% | 121,565 |
| May 28, 2026 | 3.91 | 3.99 | 3.91 | 3.95 | 3.95 | 0.25% | 44,456 |
| May 27, 2026 | 3.90 | 4.00 | 3.85 | 3.94 | 3.94 | 0.25% | 104,828 |
| May 26, 2026 | 4.02 | 4.15 | 3.92 | 3.93 | 3.93 | -2.48% | 178,022 |
| May 22, 2026 | 4.00 | 4.17 | 4.00 | 4.03 | 4.03 | 1.00% | 46,231 |
| May 21, 2026 | 3.91 | 4.10 | 3.91 | 3.99 | 3.99 | 0.76% | 47,110 |
| May 20, 2026 | 4.07 | 4.08 | 3.92 | 3.96 | 3.96 | 0.51% | 116,846 |
| May 19, 2026 | 3.81 | 4.02 | 3.72 | 3.94 | 3.94 | 3.14% | 150,836 |
| May 18, 2026 | 3.80 | 3.95 | 3.75 | 3.82 | 3.82 | 0.26% | 100,660 |
| May 15, 2026 | 3.94 | 3.95 | 3.71 | 3.81 | 3.81 | -3.79% | 250,493 |
| May 14, 2026 | 4.36 | 4.54 | 3.70 | 3.96 | 3.96 | -17.84% | 473,112 |
| May 13, 2026 | 4.80 | 4.95 | 4.75 | 4.82 | 4.82 | - | 138,131 |
| May 12, 2026 | 4.88 | 4.97 | 4.76 | 4.82 | 4.82 | - | 127,681 |
| May 11, 2026 | 5.09 | 5.12 | 4.81 | 4.82 | 4.82 | -6.23% | 162,506 |
| May 8, 2026 | 5.08 | 5.25 | 4.99 | 5.14 | 5.14 | 1.98% | 127,585 |
| May 7, 2026 | 5.25 | 5.30 | 4.91 | 5.04 | 5.04 | -4.73% | 170,652 |
| May 6, 2026 | 5.08 | 5.30 | 4.99 | 5.29 | 5.29 | 5.17% | 135,303 |
| May 5, 2026 | 4.82 | 5.13 | 4.76 | 5.03 | 5.03 | 3.93% | 264,909 |
| May 4, 2026 | 4.98 | 5.03 | 4.76 | 4.84 | 4.84 | -2.42% | 440,902 |
| May 1, 2026 | 4.71 | 5.09 | 4.64 | 4.96 | 4.96 | 4.64% | 312,677 |
| Apr 30, 2026 | 4.65 | 4.95 | 4.57 | 4.74 | 4.74 | 2.16% | 294,046 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.58 | 4.64 | 4.64 | -2.32% | 199,591 |
| 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 |