INVA(INVA)
INVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $22.17 | $22.32 | $21.84 | $22.17 | 436,399 |
| 5/20/2026 | $21.90 | $22.52 | $21.84 | $22.24 | 938,000 |
| 5/19/2026 | $21.81 | $22.04 | $21.50 | $21.73 | 809,300 |
| 5/18/2026 | $21.98 | $22.28 | $21.77 | $21.80 | 985,951 |
| 5/15/2026 | $22.83 | $22.85 | $21.78 | $21.97 | 1.00M |
| 5/14/2026 | $23.22 | $23.54 | $22.73 | $22.86 | 633,943 |
| 5/13/2026 | $22.55 | $23.22 | $22.55 | $23.14 | 637,302 |
| 5/12/2026 | $22.60 | $23.20 | $22.53 | $22.74 | 582,017 |
| 5/11/2026 | $23.07 | $23.54 | $22.27 | $22.52 | 801,000 |
| 5/8/2026 | $22.72 | $23.09 | $22.70 | $22.89 | 540,361 |
| 5/7/2026 | $23.49 | $23.99 | $22.20 | $22.80 | 1.13M |
| 5/6/2026 | $22.82 | $22.84 | $22.49 | $22.52 | 617,503 |
| 5/5/2026 | $23.03 | $23.29 | $22.64 | $22.65 | 620,607 |
| 5/4/2026 | $22.94 | $23.43 | $22.86 | $22.99 | 458,755 |
| 5/1/2026 | $22.99 | $23.25 | $22.77 | $23.11 | 406,203 |
| 4/30/2026 | $23.05 | $23.35 | $22.97 | $22.99 | 626,100 |
| 4/29/2026 | $23.38 | $23.38 | $22.95 | $23.05 | 564,200 |
| 4/28/2026 | $23.50 | $23.89 | $23.46 | $23.69 | 530,426 |
| 4/27/2026 | $23.93 | $23.93 | $23.19 | $23.36 | 541,200 |
| 4/24/2026 | $23.39 | $23.65 | $23.01 | $23.57 | 456,600 |
| 4/23/2026 | $23.70 | $23.93 | $23.32 | $23.48 | 387,158 |
| 4/22/2026 | $23.75 | $23.82 | $23.33 | $23.50 | 448,665 |
| 4/21/2026 | $23.93 | $23.95 | $23.33 | $23.61 | 536,947 |
| 4/20/2026 | $24.20 | $24.45 | $23.81 | $23.92 | 590,034 |
| 4/17/2026 | $23.87 | $24.29 | $23.63 | $24.24 | 684,011 |
| 4/16/2026 | $23.77 | $23.98 | $23.28 | $23.60 | 768,306 |
| 4/15/2026 | $24.17 | $24.31 | $23.73 | $23.92 | 515,400 |
| 4/14/2026 | $23.98 | $24.45 | $23.94 | $24.19 | 582,933 |
| 4/13/2026 | $23.80 | $23.99 | $23.39 | $23.97 | 548,620 |
| 4/10/2026 | $24.30 | $24.41 | $23.51 | $23.76 | 859,014 |
| 4/9/2026 | $23.60 | $24.21 | $23.55 | $24.20 | 657,770 |
| 4/8/2026 | $23.55 | $23.89 | $23.21 | $23.62 | 650,200 |
| 4/7/2026 | $22.95 | $23.39 | $22.75 | $23.28 | 531,621 |
| 4/6/2026 | $22.90 | $23.15 | $22.76 | $23.02 | 451,900 |
| 4/2/2026 | $23.21 | $23.37 | $22.91 | $22.99 | 595,100 |
| 4/1/2026 | $23.54 | $23.63 | $23.11 | $23.41 | 617,959 |
| 3/31/2026 | $23.09 | $23.43 | $22.99 | $23.30 | 725,806 |
| 3/30/2026 | $22.71 | $23.07 | $22.52 | $22.91 | 2.04M |
| 3/27/2026 | $22.71 | $23.18 | $22.51 | $22.66 | 497,020 |
| 3/26/2026 | $22.53 | $22.92 | $22.53 | $22.66 | 691,800 |
| 3/25/2026 | $22.08 | $22.67 | $22.04 | $22.59 | 568,273 |
| 3/24/2026 | $21.82 | $22.05 | $21.62 | $21.92 | 728,136 |
| 3/23/2026 | $22.02 | $22.17 | $21.66 | $21.91 | 928,300 |
| 3/20/2026 | $22.22 | $22.25 | $21.63 | $21.70 | 2.71M |
| 3/19/2026 | $21.84 | $22.37 | $21.84 | $22.09 | 698,400 |
| 3/18/2026 | $21.99 | $22.33 | $21.71 | $21.89 | 659,427 |
| 3/17/2026 | $22.30 | $22.34 | $21.94 | $22.06 | 442,309 |
| 3/16/2026 | $22.19 | $22.37 | $22.06 | $22.15 | 562,500 |
| 3/13/2026 | $21.98 | $22.24 | $21.66 | $22.03 | 650,037 |
| 3/12/2026 | $22.05 | $22.39 | $21.91 | $21.97 | 609,388 |
| 3/11/2026 | $22.27 | $22.42 | $22.14 | $22.42 | 466,642 |
| 3/10/2026 | $22.41 | $22.71 | $22.17 | $22.41 | 626,533 |
| 3/9/2026 | $21.75 | $22.37 | $21.70 | $22.32 | 591,902 |
| 3/6/2026 | $22.11 | $22.14 | $21.76 | $22.03 | 564,337 |
| 3/5/2026 | $22.33 | $22.51 | $21.97 | $22.18 | 711,900 |
| 3/4/2026 | $22.36 | $22.93 | $22.10 | $22.73 | 630,840 |
| 3/3/2026 | $22.55 | $22.75 | $22.17 | $22.30 | 711,300 |
| 3/2/2026 | $22.76 | $23.07 | $22.69 | $22.83 | 719,000 |
| 2/27/2026 | $23.65 | $23.88 | $22.65 | $22.96 | 1.10M |
| 2/26/2026 | $25.00 | $25.15 | $23.24 | $23.54 | 1.36M |
| 2/25/2026 | $23.43 | $24.25 | $23.43 | $24.24 | 781,091 |
| 2/24/2026 | $23.37 | $23.44 | $22.84 | $23.42 | 877,996 |
| 2/23/2026 | $23.46 | $23.67 | $22.93 | $23.41 | 765,200 |
| 2/20/2026 | $23.57 | $23.78 | $23.26 | $23.39 | 683,537 |