Get the Stockscreener App
3.48
4.13%
-0.15
After Hours:
3.48
Identiv Inc Stock (INVE) Price History
The historical daily chart and data for Identiv Inc stock (INVE), show that the latest closing stock price as of January 07, 2026, is $3.48.
- Identiv Inc all-time high stock price is $29.00, occurred on December 28, 2021.
- The lowest Identiv Inc stock price recorded was $1.39 on January 21, 2016. Since then, Identiv Inc's stock price has risen over 150.36% to $3.48 now.
- The 52-week high stock price for INVE is $4.07, representing a 16.95% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for INVE is $2.86, indicating a -17.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2025 was $26.46. The stock closed the year at $7.24, a loss of over -72.64% for the year.
The table below shows more information about INVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $3.75 | $3.46 | $0.2882 | 21,622.0 | -4.13% |
| Jan 06, 2026 | $3.72 | $3.58 | $0.1492 | 20,885.0 | +1.11% |
| Jan 05, 2026 | $3.76 | $3.52 | $0.2417 | 34,241.0 | -1.37% |
| Jan 02, 2026 | $3.90 | $3.64 | $0.26 | 37,339.0 | -5.21% |
| Dec 31, 2025 | $3.84 | $3.43 | $0.4053 | 67,408.0 | +10.34% |
| Dec 30, 2025 | $3.61 | $3.40 | $0.2139 | 35,660.0 | +1.16% |
| Dec 29, 2025 | $3.47 | $3.23 | $0.24 | 29,720.0 | +0.29% |
| Dec 26, 2025 | $3.44 | $3.31 | $0.13 | 49,846.0 | +0.00% |
| Dec 24, 2025 | $3.45 | $3.42 | $0.025 | 4,096.0 | -0.29% |
| Dec 23, 2025 | $3.60 | $3.42 | $0.18 | 9,180.0 | -1.43% |
| Dec 22, 2025 | $3.64 | $3.40 | $0.24 | 47,009.0 | -2.79% |
| Dec 19, 2025 | $3.70 | $3.48 | $0.225 | 55,882.0 | +4.06% |
| Dec 18, 2025 | $3.55 | $3.44 | $0.115 | 48,529.0 | +1.17% |
| Dec 17, 2025 | $3.55 | $3.40 | $0.15 | 13,050.0 | -3.12% |
| Dec 16, 2025 | $3.60 | $3.45 | $0.15 | 57,745.0 | +0.28% |
| Dec 15, 2025 | $3.60 | $3.48 | $0.12 | 54,596.0 | -1.96% |
| Dec 12, 2025 | $3.60 | $3.44 | $0.16 | 62,094.0 | +2.58% |
| Dec 11, 2025 | $3.60 | $3.47 | $0.13 | 16,816.0 | -4.90% |
| Dec 10, 2025 | $3.79 | $3.58 | $0.2123 | 46,765.0 | +1.38% |
| Dec 09, 2025 | $3.62 | $3.49 | $0.13 | 24,540.0 | +1.12% |
Identiv Inc Stock (INVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Identiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Identiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Identiv Inc Stock (INVE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.90 | $3.46 | $0.44 | 135,709.0 | -9.37% |
Identiv Inc Stock (INVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.79 | $3.23 | $0.5623 | 773,715.0 | +3.26% |
| Nov, 2025 | $4.07 | $3.14 | $0.93 | 1,236,542.0 | -15.75% |
| Oct, 2025 | $4.07 | $3.37 | $0.70 | 715,595.0 | +15.94% |
| Sep, 2025 | $3.90 | $3.33 | $0.57 | 591,310.0 | -6.76% |
| Aug, 2025 | $3.94 | $3.22 | $0.72 | 993,741.0 | +1.93% |
| Jul, 2025 | $3.79 | $3.08 | $0.71 | 1,764,250.0 | +11.35% |
| Jun, 2025 | $3.46 | $3.08 | $0.38 | 1,255,316.0 | -0.31% |
| May, 2025 | $3.50 | $3.01 | $0.4899 | 1,174,042.0 | -1.51% |
| Apr, 2025 | $3.40 | $2.86 | $0.54 | 986,966.0 | +4.08% |
| Mar, 2025 | $3.70 | $3.03 | $0.67 | 1,703,733.0 | -13.08% |
| Feb, 2025 | $3.96 | $3.35 | $0.61 | 763,033.0 | +6.07% |
| Jan, 2025 | $3.94 | $3.39 | $0.55 | 835,790.0 | -5.46% |
Identiv Inc Stock (INVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.29 | $3.56 | $0.73 | 1,532,926.0 | -6.28% |
| Nov, 2024 | $4.23 | $3.43 | $0.7985 | 2,325,899.0 | +12.43% |
| Oct, 2024 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| Sep, 2024 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| Aug, 2024 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| Jul, 2024 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| Jun, 2024 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| May, 2024 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| Apr, 2024 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| Mar, 2024 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| Feb, 2024 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| Jan, 2024 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
3.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):