Get the Stockscreener App
3.16
1.25%
-0.04
After Hours:
3.18
0.02
+0.63%
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 May 09, 2025, is $3.16.
- 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 127.34% to $3.16 now.
- The 52-week high stock price for INVE is $4.68, representing a 48.10% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for INVE is $2.86, indicating a -9.49% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $3.21 | $3.10 | $0.11 | 45,221.0 | -1.25% |
| May 08, 2025 | $3.25 | $3.10 | $0.1487 | 50,190.0 | +1.91% |
| May 07, 2025 | $3.39 | $3.12 | $0.27 | 94,172.0 | -1.88% |
| May 06, 2025 | $3.41 | $3.18 | $0.23 | 209,423.0 | -5.88% |
| May 05, 2025 | $3.41 | $3.28 | $0.13 | 24,882.0 | +1.80% |
| May 02, 2025 | $3.40 | $3.29 | $0.11 | 50,608.0 | +0.00% |
| May 01, 2025 | $3.45 | $3.29 | $0.16 | 27,439.0 | +0.60% |
| Apr 30, 2025 | $3.40 | $3.29 | $0.11 | 50,792.0 | -2.06% |
| Apr 29, 2025 | $3.39 | $3.28 | $0.1077 | 45,367.0 | +2.73% |
| Apr 28, 2025 | $3.35 | $3.23 | $0.115 | 28,720.0 | +3.12% |
| Apr 25, 2025 | $3.25 | $3.13 | $0.12 | 20,710.0 | -0.31% |
| Apr 24, 2025 | $3.25 | $3.07 | $0.1801 | 22,552.0 | +1.26% |
| Apr 23, 2025 | $3.30 | $3.00 | $0.30 | 46,708.0 | -0.94% |
| Apr 22, 2025 | $3.25 | $3.18 | $0.07 | 27,149.0 | +0.00% |
| Apr 21, 2025 | $3.26 | $3.11 | $0.1499 | 26,459.0 | +0.95% |
| Apr 17, 2025 | $3.30 | $3.15 | $0.145 | 20,654.0 | -2.46% |
| Apr 16, 2025 | $3.27 | $3.12 | $0.15 | 27,391.0 | +2.85% |
| Apr 15, 2025 | $3.32 | $3.16 | $0.16 | 58,671.0 | -1.56% |
| Apr 14, 2025 | $3.25 | $3.00 | $0.245 | 23,152.0 | +2.56% |
| Apr 11, 2025 | $3.25 | $3.03 | $0.22 | 48,023.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.45 | $3.10 | $0.35 | 547,156.0 | -4.82% |
| 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% |
0.80%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):