Get the Stockscreener App
2.81
0.36%
0.01
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 September 04, 2026, is $2.81.
- 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 102.16% to $2.81 now.
- The 52-week high stock price for INVE is $5.30, representing a 88.61% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for INVE is $2.42, indicating a -13.88% decrease from the current share price, occurred on August 13, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $2.86 | $2.78 | $0.08 | 116,885.0 | +0.36% |
| Sep 03, 2026 | $2.84 | $2.77 | $0.07 | 91,807.0 | +0.72% |
| Sep 02, 2026 | $2.85 | $2.77 | $0.08 | 37,372.0 | +0.72% |
| Sep 01, 2026 | $2.84 | $2.75 | $0.09 | 141,410.0 | -1.78% |
| Aug 31, 2026 | $2.87 | $2.77 | $0.0999 | 179,350.0 | +1.81% |
| Aug 28, 2026 | $2.85 | $2.74 | $0.11 | 146,465.0 | -1.78% |
| Aug 27, 2026 | $2.98 | $2.79 | $0.19 | 147,500.0 | -2.43% |
| Aug 26, 2026 | $2.90 | $2.85 | $0.053 | 157,690.0 | +0.35% |
| Aug 25, 2026 | $2.95 | $2.86 | $0.09 | 179,845.0 | +0.35% |
| Aug 24, 2026 | $2.93 | $2.83 | $0.10 | 175,141.0 | +0.35% |
| Aug 21, 2026 | $2.97 | $2.82 | $0.15 | 240,326.0 | -1.38% |
| Aug 20, 2026 | $2.90 | $2.84 | $0.06 | 162,801.0 | +1.40% |
| Aug 19, 2026 | $2.94 | $2.80 | $0.14 | 252,346.0 | -1.04% |
| Aug 18, 2026 | $2.96 | $2.74 | $0.22 | 573,080.0 | +5.11% |
| Aug 17, 2026 | $2.79 | $2.60 | $0.185 | 507,913.0 | +3.40% |
| Aug 14, 2026 | $2.68 | $2.54 | $0.14 | 323,438.0 | +0.00% |
| Aug 13, 2026 | $2.73 | $2.42 | $0.31 | 669,351.0 | +1.15% |
| Aug 12, 2026 | $2.73 | $2.55 | $0.18 | 556,211.0 | +1.55% |
| Aug 11, 2026 | $2.64 | $2.55 | $0.09 | 141,527.0 | +1.18% |
| Aug 10, 2026 | $2.61 | $2.54 | $0.075 | 207,123.0 | -1.16% |
| Aug 07, 2026 | $2.67 | $2.55 | $0.12 | 119,276.0 | +1.18% |
| Aug 06, 2026 | $2.68 | $2.54 | $0.14 | 177,556.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.86 | $2.75 | $0.11 | 504,359.0 | +0.00% |
| Aug, 2026 | $2.98 | $2.42 | $0.56 | 5,574,882.0 | +6.44% |
| Jul, 2026 | $3.07 | $2.49 | $0.58 | 5,283,130.0 | +4.76% |
| Jun, 2026 | $4.33 | $2.43 | $1.90 | 4,466,903.0 | -38.54% |
| May, 2026 | $5.30 | $3.70 | $1.60 | 3,494,611.0 | -13.50% |
| Apr, 2026 | $4.95 | $3.51 | $1.44 | 6,282,709.0 | +28.11% |
| Mar, 2026 | $4.08 | $3.10 | $0.98 | 2,962,171.0 | +17.46% |
| Feb, 2026 | $3.53 | $3.09 | $0.44 | 640,667.0 | -5.12% |
| Jan, 2026 | $3.90 | $3.15 | $0.75 | 458,354.0 | -13.54% |
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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):