3.61
price up icon2.56%   0.09
 
loading

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 August 22, 2025, is $3.61.
  • 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 159.71% to $3.61 now.
  • The 52-week high stock price for INVE is $4.29, representing a 18.84% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for INVE is $2.86, indicating a -20.78% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Identiv Inc (INVE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.66 $3.50 $0.16 43,867.0 +2.56%
Aug 21, 2025 $3.65 $3.49 $0.1592 82,786.0 -3.03%
Aug 20, 2025 $3.73 $3.58 $0.1489 25,358.0 +1.97%
Aug 19, 2025 $3.76 $3.50 $0.26 121,023.0 -3.52%
Aug 18, 2025 $3.76 $3.59 $0.17 41,124.0 +4.24%
Aug 15, 2025 $3.71 $3.45 $0.26 31,332.0 -3.54%
Aug 14, 2025 $3.76 $3.61 $0.1561 20,606.0 -0.81%
Aug 13, 2025 $3.76 $3.63 $0.13 31,520.0 +0.82%
Aug 12, 2025 $3.75 $3.62 $0.135 23,691.0 +1.66%
Aug 11, 2025 $3.70 $3.48 $0.22 28,436.0 +0.84%
Aug 08, 2025 $3.61 $3.22 $0.39 39,980.0 -0.56%
Aug 07, 2025 $3.66 $3.48 $0.185 81,375.0 +2.86%
Aug 06, 2025 $3.63 $3.50 $0.135 12,735.0 -2.23%
Aug 05, 2025 $3.87 $3.56 $0.3051 83,774.0 +4.07%
Aug 04, 2025 $3.61 $3.43 $0.18 20,563.0 -0.29%
Aug 01, 2025 $3.60 $3.42 $0.18 33,040.0 -4.96%
Jul 31, 2025 $3.63 $3.37 $0.263 21,475.0 +6.45%
Jul 30, 2025 $3.65 $3.39 $0.262 17,502.0 -3.40%
Jul 29, 2025 $3.76 $3.48 $0.28 47,958.0 -5.87%
Jul 28, 2025 $3.78 $3.72 $0.06 36,352.0 +0.00%
Jul 25, 2025 $3.79 $3.72 $0.065 18,949.0 +0.00%
Jul 24, 2025 $3.79 $3.56 $0.23 49,527.0 +4.46%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.87 $3.22 $0.6465 765,077.0 -0.55%
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%

Identiv Inc Stock (INVE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.49 $6.81 $1.68 947,367.0 +19.08%
Nov, 2023 $7.38 $4.72 $2.66 2,718,538.0 +13.63%
Oct, 2023 $8.37 $5.99 $2.38 1,326,494.0 -27.84%
Sep, 2023 $8.82 $8.00 $0.82 907,356.0 +2.18%
Aug, 2023 $9.26 $7.20 $2.06 1,400,187.0 +7.13%
Jul, 2023 $9.02 $7.46 $1.56 1,117,339.0 -8.32%
Jun, 2023 $9.13 $6.83 $2.30 5,175,723.0 +15.68%
May, 2023 $7.66 $5.07 $2.59 2,122,712.0 +32.18%
Apr, 2023 $6.59 $5.31 $1.29 1,998,175.0 -10.42%
Mar, 2023 $7.56 $5.68 $1.88 2,816,747.0 -12.54%
Feb, 2023 $9.66 $6.80 $2.86 1,614,280.0 -19.50%
Jan, 2023 $8.89 $6.54 $2.35 1,880,236.0 +20.44%
$190.47
price up icon 2.25%
building_products_equipment WMS
$147.29
price up icon 4.88%
building_products_equipment OC
$155.76
price up icon 4.88%
building_products_equipment MAS
$75.58
price up icon 4.51%
$144.45
price up icon 8.43%
building_products_equipment CSL
$397.56
price up icon 4.18%
Cap:     |  Volume (24h):