INVA(INVA)
INVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $20.82 | $21.18 | $20.73 | $21.10 | 274,409 |
| 10/13/2026 | $21.55 | $21.55 | $20.71 | $20.74 | 811,600 |
| 10/12/2026 | $21.27 | $21.48 | $21.12 | $21.45 | 521,200 |
| 10/9/2026 | $20.80 | $21.28 | $20.78 | $21.21 | 507,581 |
| 10/8/2026 | $21.05 | $21.05 | $20.73 | $20.87 | 612,352 |
| 10/7/2026 | $20.78 | $21.10 | $20.78 | $21.06 | 636,390 |
| 10/6/2026 | $20.78 | $20.97 | $20.62 | $20.83 | 679,632 |
| 10/5/2026 | $20.53 | $20.74 | $20.45 | $20.64 | 993,400 |
| 10/2/2026 | $20.60 | $20.76 | $20.50 | $20.50 | 774,706 |
| 10/1/2026 | $21.28 | $21.28 | $20.53 | $20.55 | 927,100 |
| 9/30/2026 | $21.11 | $21.45 | $21.06 | $21.21 | 1.10M |
| 9/29/2026 | $21.19 | $21.19 | $20.74 | $21.11 | 555,807 |
| 9/28/2026 | $20.74 | $21.39 | $20.59 | $21.23 | 854,634 |
| 9/25/2026 | $20.70 | $20.78 | $20.35 | $20.74 | 623,400 |
| 9/24/2026 | $20.28 | $20.79 | $20.28 | $20.66 | 1.37M |
| 9/23/2026 | $21.11 | $21.36 | $20.23 | $20.24 | 4.03M |
| 9/22/2026 | $21.17 | $21.39 | $20.96 | $20.98 | 931,643 |
| 9/21/2026 | $21.10 | $21.27 | $21.00 | $21.04 | 688,522 |
| 9/18/2026 | $20.93 | $21.18 | $20.85 | $21.14 | 1.44M |
| 9/17/2026 | $21.22 | $21.42 | $21.00 | $21.05 | 1.25M |
| 9/16/2026 | $20.86 | $21.24 | $20.86 | $21.20 | 715,400 |
| 9/15/2026 | $20.86 | $20.88 | $20.50 | $20.84 | 1.10M |
| 9/14/2026 | $20.93 | $21.11 | $20.69 | $20.90 | 885,412 |
| 9/11/2026 | $20.84 | $20.88 | $20.45 | $20.66 | 727,347 |
| 9/10/2026 | $21.16 | $21.24 | $20.58 | $20.62 | 836,400 |
| 9/9/2026 | $21.16 | $21.41 | $20.77 | $21.13 | 847,400 |
| 9/8/2026 | $21.06 | $21.51 | $20.87 | $21.34 | 782,828 |
| 9/4/2026 | $21.20 | $21.36 | $21.09 | $21.33 | 563,508 |
| 9/3/2026 | $21.48 | $21.48 | $21.04 | $21.35 | 612,462 |
| 9/2/2026 | $21.27 | $21.48 | $21.22 | $21.35 | 600,600 |
| 9/1/2026 | $20.97 | $21.18 | $20.94 | $21.08 | 798,741 |
| 8/31/2026 | $20.97 | $21.05 | $20.68 | $20.77 | 877,332 |
| 8/28/2026 | $20.96 | $21.07 | $20.80 | $20.97 | 527,009 |
| 8/27/2026 | $20.99 | $21.10 | $20.86 | $20.96 | 488,100 |
| 8/26/2026 | $21.15 | $21.33 | $20.84 | $21.24 | 693,030 |
| 8/25/2026 | $21.10 | $21.24 | $20.93 | $21.17 | 412,700 |
| 8/24/2026 | $21.07 | $21.10 | $20.89 | $21.03 | 510,303 |
| 8/21/2026 | $21.01 | $21.23 | $20.90 | $21.07 | 499,400 |
| 8/20/2026 | $21.34 | $21.41 | $20.87 | $21.00 | 796,500 |
| 8/19/2026 | $21.45 | $21.70 | $21.36 | $21.48 | 505,512 |
| 8/18/2026 | $21.24 | $21.46 | $21.21 | $21.25 | 628,822 |
| 8/17/2026 | $21.04 | $21.20 | $20.84 | $20.96 | 618,012 |
| 8/14/2026 | $20.72 | $21.22 | $20.68 | $21.19 | 448,805 |
| 8/13/2026 | $21.00 | $21.01 | $20.59 | $20.75 | 527,238 |
| 8/12/2026 | $20.69 | $21.12 | $20.62 | $20.81 | 595,900 |
| 8/11/2026 | $20.68 | $20.86 | $20.54 | $20.75 | 596,037 |
| 8/10/2026 | $20.42 | $20.82 | $20.39 | $20.68 | 877,646 |
| 8/7/2026 | $20.93 | $20.96 | $20.20 | $20.51 | 1.14M |
| 8/6/2026 | $21.13 | $22.09 | $20.74 | $21.11 | 1.31M |
| 8/5/2026 | $21.01 | $21.13 | $20.49 | $20.51 | 702,942 |
| 8/4/2026 | $20.64 | $20.88 | $20.50 | $20.86 | 564,646 |
| 8/3/2026 | $20.97 | $21.16 | $20.60 | $20.77 | 799,107 |
| 7/31/2026 | $21.07 | $21.08 | $20.82 | $20.97 | 508,000 |
| 7/30/2026 | $21.35 | $21.42 | $21.09 | $21.22 | 508,600 |
| 7/29/2026 | $21.76 | $21.85 | $21.40 | $21.64 | 536,304 |
| 7/28/2026 | $21.50 | $21.95 | $21.50 | $21.81 | 605,800 |
| 7/27/2026 | $21.50 | $21.79 | $21.28 | $21.30 | 624,300 |
| 7/24/2026 | $21.41 | $21.49 | $21.29 | $21.44 | 550,443 |
| 7/23/2026 | $21.36 | $21.45 | $21.05 | $21.20 | 942,300 |
| 7/22/2026 | $21.68 | $21.70 | $21.26 | $21.43 | 482,100 |
| 7/21/2026 | $21.19 | $21.73 | $21.19 | $21.58 | 606,600 |
| 7/20/2026 | $21.66 | $21.84 | $21.22 | $21.28 | 705,621 |
| 7/17/2026 | $22.18 | $22.47 | $21.65 | $21.71 | 541,150 |
| 7/16/2026 | $21.98 | $22.30 | $21.96 | $22.21 | 644,095 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
