3.55
price up icon1.14%   0.04
after-market After Hours: 3.55
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 February 25, 2025, is $3.55.
  • 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 155.40% to $3.55 now.
  • The 52-week high stock price for INVE is $9.24, representing a 160.28% increase from the current share price, occurred on March 01, 2024.
  • The 52-week low stock price for INVE is $2.95, indicating a -16.90% decrease from the current share price, occurred on August 12, 2024.
  • 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
Feb 25, 2025 $3.65 $3.50 $0.148 89,404.0 +1.14%
Feb 24, 2025 $3.65 $3.35 $0.298 92,573.0 +2.03%
Feb 21, 2025 $3.64 $3.44 $0.20 21,115.0 -3.64%
Feb 20, 2025 $3.65 $3.41 $0.24 88,434.0 +0.56%
Feb 19, 2025 $3.65 $3.42 $0.225 33,018.0 +0.85%
Feb 18, 2025 $3.63 $3.50 $0.133 17,794.0 +0.28%
Feb 14, 2025 $3.61 $3.50 $0.11 19,355.0 +0.00%
Feb 13, 2025 $3.65 $3.41 $0.238 49,591.0 -0.57%
Feb 12, 2025 $3.67 $3.49 $0.18 30,453.0 -0.84%
Feb 11, 2025 $3.61 $3.45 $0.16 21,706.0 +2.01%
Feb 10, 2025 $3.64 $3.42 $0.22 16,976.0 +0.00%
Feb 07, 2025 $3.80 $3.42 $0.38 14,059.0 -0.57%
Feb 06, 2025 $3.65 $3.49 $0.1599 15,908.0 -1.13%
Feb 05, 2025 $3.62 $3.44 $0.1803 20,112.0 +2.60%
Feb 04, 2025 $3.51 $3.42 $0.085 23,747.0 +0.87%
Feb 03, 2025 $3.51 $3.39 $0.124 17,342.0 -0.87%
Jan 31, 2025 $3.61 $3.39 $0.22 55,721.0 -2.81%
Jan 30, 2025 $3.65 $3.51 $0.14 36,725.0 +1.42%
Jan 29, 2025 $3.67 $3.50 $0.17 25,918.0 -3.04%
Jan 28, 2025 $3.82 $3.52 $0.30 53,305.0 +0.56%

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
Feb, 2025 $3.80 $3.35 $0.45 660,991.0 +2.60%
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%
$100.29
price up icon 0.22%
building_products_equipment WMS
$116.01
price up icon 1.70%
building_products_equipment OC
$159.00
price down icon 2.39%
building_products_equipment CSL
$339.30
price up icon 2.11%
$140.78
price up icon 1.59%
building_products_equipment MAS
$76.09
price up icon 2.75%
Cap:     |  Volume (24h):