Innovex International, Inc. (INVX)
NYSE: INVX · Real-Time Price · USD
14.86
-0.41 (-2.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 16.25 | 16.34 | 15.17 | 15.27 | 15.27 | -6.15% | 354,657 |
| Sep 24, 2024 | 16.75 | 16.75 | 16.17 | 16.27 | 16.27 | -0.85% | 242,426 |
| Sep 23, 2024 | 15.95 | 16.53 | 15.85 | 16.41 | 16.41 | 3.53% | 200,725 |
| Sep 20, 2024 | 15.81 | 16.13 | 15.48 | 15.85 | 15.85 | -0.19% | 946,252 |
| Sep 19, 2024 | 16.08 | 16.23 | 15.64 | 15.88 | 15.88 | 1.79% | 383,081 |
| Sep 18, 2024 | 15.90 | 16.30 | 15.57 | 15.60 | 15.60 | -2.86% | 595,781 |
| Sep 17, 2024 | 15.51 | 16.16 | 15.37 | 16.06 | 16.06 | 5.17% | 461,289 |
| Sep 16, 2024 | 14.78 | 15.33 | 14.38 | 15.27 | 15.27 | 3.32% | 709,473 |
| Sep 13, 2024 | 14.97 | 15.36 | 14.61 | 14.78 | 14.78 | 1.37% | 563,737 |
| Sep 12, 2024 | 14.87 | 15.22 | 14.23 | 14.58 | 14.58 | -1.29% | 761,850 |
| Sep 11, 2024 | 14.87 | 14.92 | 14.24 | 14.77 | 14.77 | -1.73% | 614,640 |
| Sep 10, 2024 | 15.88 | 16.10 | 14.96 | 15.03 | 15.03 | -5.35% | 410,718 |
| Sep 9, 2024 | 15.45 | 16.09 | 15.37 | 15.88 | 15.88 | 3.05% | 283,705 |
| Sep 6, 2024 | 15.95 | 16.18 | 15.41 | 15.41 | 15.41 | -3.51% | 403,633 |
| Sep 5, 2024 | 16.03 | 16.03 | 15.69 | 15.97 | 15.97 | 0.95% | 372,864 |
| Sep 4, 2024 | 15.73 | 15.93 | 15.52 | 15.82 | 15.82 | 1.22% | 307,418 |
| Sep 3, 2024 | 16.23 | 16.23 | 15.38 | 15.63 | 15.63 | -4.17% | 283,481 |
| Aug 30, 2024 | 16.30 | 16.39 | 15.83 | 16.31 | 16.31 | -0.91% | 416,318 |
| Aug 29, 2024 | 16.32 | 16.58 | 15.95 | 16.46 | 16.46 | 1.79% | 291,878 |
| Aug 28, 2024 | 15.99 | 16.47 | 15.82 | 16.17 | 16.17 | -0.25% | 311,725 |
| Aug 27, 2024 | 16.02 | 16.29 | 15.88 | 16.21 | 16.21 | 0.50% | 258,198 |
| Aug 26, 2024 | 16.33 | 16.48 | 16.00 | 16.13 | 16.13 | 1.19% | 234,793 |
| Aug 23, 2024 | 15.57 | 16.21 | 15.53 | 15.94 | 15.94 | 3.57% | 246,569 |
| Aug 22, 2024 | 15.52 | 15.52 | 15.23 | 15.39 | 15.39 | -0.71% | 283,908 |
| Aug 21, 2024 | 15.26 | 15.52 | 15.17 | 15.50 | 15.50 | 2.99% | 251,451 |
| Aug 20, 2024 | 15.20 | 15.20 | 14.76 | 15.05 | 15.05 | -1.57% | 244,211 |
| Aug 19, 2024 | 15.38 | 15.49 | 15.17 | 15.29 | 15.29 | 0.33% | 205,504 |
| Aug 16, 2024 | 15.16 | 15.39 | 15.02 | 15.24 | 15.24 | -0.07% | 201,348 |
| Aug 15, 2024 | 15.19 | 15.52 | 14.81 | 15.25 | 15.25 | 2.97% | 264,267 |
| Aug 14, 2024 | 14.94 | 14.94 | 14.45 | 14.81 | 14.81 | -0.13% | 226,295 |
| Aug 13, 2024 | 14.79 | 14.92 | 14.44 | 14.83 | 14.83 | -0.27% | 291,606 |
| Aug 12, 2024 | 14.36 | 15.15 | 14.18 | 14.87 | 14.87 | 4.28% | 509,202 |
| Aug 9, 2024 | 14.57 | 14.59 | 14.08 | 14.26 | 14.26 | -2.53% | 292,388 |
| Aug 8, 2024 | 15.09 | 15.13 | 14.55 | 14.63 | 14.63 | -2.40% | 282,079 |
| Aug 7, 2024 | 15.33 | 15.44 | 14.90 | 14.99 | 14.99 | -0.13% | 259,027 |
| Aug 6, 2024 | 14.94 | 15.17 | 14.60 | 15.01 | 15.01 | -0.27% | 334,038 |
| Aug 5, 2024 | 14.66 | 15.18 | 14.07 | 15.05 | 15.05 | -1.12% | 407,557 |
| Aug 2, 2024 | 15.90 | 16.25 | 15.20 | 15.22 | 15.22 | -6.11% | 352,337 |
| Aug 1, 2024 | 17.28 | 17.37 | 16.09 | 16.21 | 16.21 | -6.41% | 220,268 |
| Jul 31, 2024 | 17.28 | 17.57 | 17.11 | 17.32 | 17.32 | 1.35% | 272,962 |
| Jul 30, 2024 | 16.74 | 17.27 | 16.74 | 17.09 | 17.09 | 1.36% | 370,360 |
| Jul 29, 2024 | 17.01 | 17.11 | 16.61 | 16.86 | 16.86 | -0.77% | 250,497 |
| Jul 26, 2024 | 17.01 | 17.10 | 16.51 | 16.99 | 16.99 | 0.89% | 268,267 |
| Jul 25, 2024 | 16.16 | 17.04 | 16.05 | 16.84 | 16.84 | 4.34% | 246,098 |
| Jul 24, 2024 | 16.51 | 16.72 | 16.07 | 16.14 | 16.14 | -2.24% | 250,655 |
| Jul 23, 2024 | 17.04 | 17.38 | 16.49 | 16.51 | 16.51 | -3.68% | 334,739 |
| Jul 22, 2024 | 17.33 | 17.45 | 16.99 | 17.14 | 17.14 | -0.98% | 244,861 |
| Jul 19, 2024 | 17.46 | 17.57 | 17.14 | 17.31 | 17.31 | -1.42% | 230,592 |
| Jul 18, 2024 | 17.71 | 18.07 | 17.48 | 17.56 | 17.56 | -1.07% | 234,457 |
| Jul 17, 2024 | 17.73 | 18.20 | 17.50 | 17.75 | 17.75 | 0.28% | 341,124 |
| Jul 16, 2024 | 17.30 | 18.06 | 17.16 | 17.70 | 17.70 | 2.02% | 383,894 |
| Jul 15, 2024 | 17.20 | 17.83 | 16.96 | 17.35 | 17.35 | 2.24% | 364,360 |
| Jul 12, 2024 | 17.35 | 17.35 | 16.75 | 16.97 | 16.97 | -0.59% | 305,806 |
| Jul 11, 2024 | 16.38 | 17.21 | 16.21 | 17.07 | 17.07 | 5.96% | 251,063 |
| Jul 10, 2024 | 16.00 | 16.30 | 15.56 | 16.11 | 16.11 | 0.62% | 350,764 |
| Jul 9, 2024 | 17.60 | 17.60 | 15.98 | 16.01 | 16.01 | -9.90% | 332,029 |
| Jul 8, 2024 | 17.84 | 18.04 | 17.72 | 17.77 | 17.77 | -0.11% | 320,707 |
| Jul 5, 2024 | 18.49 | 18.50 | 17.64 | 17.79 | 17.79 | -4.30% | 171,792 |
| Jul 3, 2024 | 18.53 | 18.60 | 18.29 | 18.59 | 18.59 | 1.75% | 78,078 |
| Jul 2, 2024 | 18.44 | 18.68 | 18.21 | 18.27 | 18.27 | 0.33% | 141,351 |
| Jul 1, 2024 | 18.82 | 18.82 | 18.11 | 18.21 | 18.21 | -2.10% | 197,754 |
| Jun 28, 2024 | 18.79 | 18.96 | 18.45 | 18.60 | 18.60 | 0.22% | 626,293 |
| Jun 27, 2024 | 18.40 | 18.58 | 18.13 | 18.56 | 18.56 | 1.48% | 268,239 |
| Jun 26, 2024 | 18.25 | 18.33 | 17.91 | 18.29 | 18.29 | - | 222,921 |
| Jun 25, 2024 | 18.67 | 18.67 | 18.26 | 18.29 | 18.29 | -2.35% | 158,421 |
| Jun 24, 2024 | 18.24 | 19.05 | 18.24 | 18.73 | 18.73 | 2.97% | 192,783 |
| Jun 21, 2024 | 17.88 | 18.36 | 17.77 | 18.19 | 18.19 | 1.68% | 680,260 |
| Jun 20, 2024 | 17.68 | 17.90 | 17.55 | 17.89 | 17.89 | 0.90% | 177,433 |
| Jun 18, 2024 | 17.67 | 18.18 | 17.55 | 17.73 | 17.73 | 0.11% | 330,233 |
| Jun 17, 2024 | 17.60 | 17.82 | 17.48 | 17.71 | 17.71 | 0.80% | 194,613 |
| Jun 14, 2024 | 18.02 | 18.02 | 17.20 | 17.57 | 17.57 | -2.87% | 205,226 |
| Jun 13, 2024 | 18.37 | 18.37 | 17.52 | 18.09 | 18.09 | -2.22% | 181,723 |
| Jun 12, 2024 | 18.84 | 18.89 | 18.45 | 18.50 | 18.50 | 0.54% | 346,901 |
| Jun 11, 2024 | 17.95 | 18.40 | 17.53 | 18.40 | 18.40 | 1.83% | 213,692 |
| Jun 10, 2024 | 17.59 | 18.14 | 17.49 | 18.07 | 18.07 | 3.08% | 197,514 |
| Jun 7, 2024 | 17.44 | 17.70 | 17.31 | 17.53 | 17.53 | 0.23% | 182,555 |
| Jun 6, 2024 | 17.28 | 17.50 | 17.10 | 17.49 | 17.49 | 1.33% | 221,652 |
| Jun 5, 2024 | 17.04 | 17.32 | 16.88 | 17.26 | 17.26 | 2.68% | 258,529 |
| Jun 4, 2024 | 17.52 | 17.52 | 16.64 | 16.81 | 16.81 | -5.19% | 351,013 |
| Jun 3, 2024 | 19.39 | 19.39 | 17.59 | 17.73 | 17.73 | -8.32% | 446,103 |
| May 31, 2024 | 18.70 | 19.41 | 18.60 | 19.34 | 19.34 | 3.59% | 500,781 |
| May 30, 2024 | 18.28 | 18.81 | 18.28 | 18.67 | 18.67 | 1.80% | 167,569 |
| May 29, 2024 | 18.53 | 18.67 | 18.30 | 18.34 | 18.34 | -1.87% | 199,266 |
| May 28, 2024 | 18.27 | 18.73 | 18.16 | 18.69 | 18.69 | 3.09% | 280,498 |
| May 24, 2024 | 18.30 | 18.35 | 18.03 | 18.13 | 18.13 | -0.49% | 163,077 |
| May 23, 2024 | 18.73 | 18.76 | 18.10 | 18.22 | 18.22 | -2.41% | 248,230 |
| May 22, 2024 | 19.17 | 19.24 | 18.53 | 18.67 | 18.67 | -2.51% | 336,624 |
| May 21, 2024 | 19.12 | 19.26 | 18.94 | 19.15 | 19.15 | -0.26% | 230,894 |
| May 20, 2024 | 19.22 | 19.44 | 19.19 | 19.20 | 19.20 | -0.26% | 200,513 |
| May 17, 2024 | 19.43 | 19.51 | 19.19 | 19.25 | 19.25 | -0.52% | 204,596 |
| May 16, 2024 | 19.19 | 19.46 | 19.15 | 19.35 | 19.35 | 0.78% | 198,820 |
| May 15, 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 19.20 | -0.16% | 243,435 |
| May 14, 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 19.23 | -0.05% | 332,364 |
| May 13, 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 19.24 | 1.96% | 272,598 |
| May 10, 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 18.87 | -4.26% | 221,609 |
| May 9, 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 19.71 | 2.55% | 323,366 |
| May 8, 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 19.22 | 1.59% | 254,236 |
| May 7, 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 18.92 | 0.64% | 247,168 |
| May 6, 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 18.80 | 1.08% | 367,408 |
| May 3, 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 18.60 | 0.32% | 322,105 |