INVE-A.STINVE-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $341.80 | $346.50 | $341.80 | $346.40 | 631,452 |
| 1/14/2026 | $339.80 | $343.10 | $338.40 | $340.50 | 234,447 |
| 1/13/2026 | $340.00 | $340.50 | $337.60 | $339.60 | 443,917 |
| 1/12/2026 | $339.00 | $340.80 | $338.10 | $339.40 | 606,952 |
| 1/9/2026 | $336.00 | $339.00 | $334.50 | $339.00 | 348,994 |
| 1/8/2026 | $338.00 | $338.20 | $335.40 | $335.40 | 288,765 |
| 1/7/2026 | $333.50 | $339.10 | $331.60 | $338.80 | 709,917 |
| 1/5/2026 | $325.70 | $331.40 | $324.50 | $328.80 | 182,545 |
| 1/2/2026 | $329.00 | $332.10 | $324.50 | $325.50 | 419,987 |
| 12/30/2025 | $325.90 | $329.50 | $324.70 | $328.70 | 274,904 |
| 12/29/2025 | $324.00 | $325.90 | $323.50 | $325.90 | 283,107 |
| 12/23/2025 | $322.20 | $324.70 | $322.00 | $323.50 | 235,541 |
| 12/22/2025 | $321.10 | $322.90 | $320.40 | $322.00 | 267,355 |
| 12/19/2025 | $319.30 | $321.50 | $318.30 | $321.00 | 343,280 |
| 12/18/2025 | $317.70 | $319.50 | $316.00 | $319.10 | 314,061 |
| 12/17/2025 | $320.00 | $320.60 | $316.10 | $316.90 | 280,794 |
| 12/16/2025 | $320.60 | $322.40 | $319.50 | $319.50 | 282,845 |
| 12/15/2025 | $320.00 | $322.90 | $319.90 | $320.60 | 317,104 |
| 12/12/2025 | $319.40 | $322.20 | $318.90 | $319.60 | 358,164 |
| 12/11/2025 | $321.10 | $321.40 | $318.50 | $318.80 | 452,110 |
| 12/10/2025 | $316.10 | $325.10 | $313.90 | $321.90 | 885,186 |
| 12/9/2025 | $319.00 | $320.50 | $315.50 | $316.30 | 158,132 |
| 12/8/2025 | $321.70 | $322.30 | $318.10 | $319.30 | 223,533 |
| 12/5/2025 | $320.50 | $322.70 | $318.90 | $321.60 | 353,859 |
| 12/4/2025 | $319.20 | $321.70 | $319.00 | $320.30 | 355,536 |
| 12/3/2025 | $318.30 | $319.00 | $316.70 | $317.10 | 198,341 |
| 12/2/2025 | $318.20 | $319.70 | $316.40 | $318.50 | 188,118 |
| 12/1/2025 | $319.00 | $319.50 | $316.20 | $317.90 | 273,345 |
| 11/28/2025 | $321.30 | $321.90 | $319.60 | $319.60 | 591,928 |
| 11/27/2025 | $320.40 | $322.40 | $319.80 | $321.10 | 176,276 |
| 11/26/2025 | $319.50 | $321.00 | $318.50 | $320.30 | 268,205 |
| 11/25/2025 | $315.60 | $319.60 | $313.80 | $318.30 | 284,378 |
| 11/24/2025 | $312.50 | $316.50 | $312.50 | $314.80 | 380,809 |
| 11/21/2025 | $307.10 | $311.90 | $305.70 | $310.80 | 444,967 |
| 11/20/2025 | $312.50 | $313.40 | $310.90 | $311.20 | 270,320 |
| 11/19/2025 | $306.50 | $309.20 | $305.40 | $307.90 | 184,045 |
| 11/18/2025 | $309.80 | $312.30 | $304.90 | $306.60 | 438,064 |
| 11/17/2025 | $317.60 | $317.60 | $313.30 | $313.80 | 169,886 |
| 11/14/2025 | $318.80 | $318.80 | $314.30 | $317.60 | 296,163 |
| 11/13/2025 | $321.30 | $323.40 | $319.60 | $319.90 | 303,598 |
| 11/12/2025 | $319.90 | $322.00 | $318.40 | $320.30 | 238,878 |
| 11/11/2025 | $315.00 | $319.00 | $314.60 | $319.00 | 256,429 |
| 11/10/2025 | $313.80 | $316.20 | $313.50 | $313.80 | 362,806 |
| 11/7/2025 | $312.10 | $313.40 | $308.30 | $310.60 | 433,500 |
| 11/6/2025 | $314.40 | $315.30 | $312.20 | $312.60 | 374,686 |
| 11/5/2025 | $311.80 | $315.70 | $310.50 | $314.40 | 440,371 |
| 11/4/2025 | $312.10 | $314.30 | $308.90 | $313.00 | 269,290 |
| 11/3/2025 | $313.60 | $316.40 | $313.40 | $314.70 | 253,309 |
| 10/31/2025 | $316.00 | $316.00 | $312.80 | $313.40 | 97,697 |
| 10/30/2025 | $314.10 | $316.00 | $312.80 | $316.00 | 233,156 |
| 10/29/2025 | $316.00 | $316.20 | $313.70 | $314.30 | 120,582 |
| 10/28/2025 | $317.00 | $317.20 | $314.60 | $315.50 | 131,899 |
| 10/27/2025 | $316.00 | $317.70 | $315.80 | $317.00 | 238,880 |
| 10/24/2025 | $314.60 | $315.80 | $313.00 | $315.20 | 212,120 |
| 10/23/2025 | $311.50 | $313.10 | $310.50 | $313.00 | 208,698 |
| 10/22/2025 | $309.30 | $312.20 | $308.70 | $311.20 | 215,000 |
| 10/21/2025 | $311.30 | $312.20 | $307.60 | $309.60 | 172,154 |
| 10/20/2025 | $308.40 | $311.20 | $305.10 | $310.90 | 320,246 |