INVE-B.STINVE-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $341.60 | $345.00 | $341.60 | $344.55 | 282,300 |
| 1/13/2026 | $342.00 | $342.25 | $339.20 | $341.30 | 3.54M |
| 1/12/2026 | $340.75 | $343.20 | $340.20 | $341.45 | 3.33M |
| 1/9/2026 | $337.55 | $340.80 | $336.10 | $340.60 | 3.19M |
| 1/8/2026 | $340.65 | $340.70 | $337.10 | $337.10 | 3.32M |
| 1/7/2026 | $335.35 | $341.80 | $332.05 | $340.60 | 5.28M |
| 1/5/2026 | $326.60 | $332.40 | $325.35 | $330.05 | 2.55M |
| 1/2/2026 | $331.40 | $333.90 | $325.40 | $325.95 | 4.08M |
| 12/30/2025 | $327.90 | $331.80 | $326.75 | $330.40 | 3.18M |
| 12/29/2025 | $326.00 | $327.90 | $325.35 | $327.90 | 2.53M |
| 12/23/2025 | $324.50 | $326.30 | $323.65 | $325.10 | 2.28M |
| 12/22/2025 | $323.10 | $324.90 | $322.05 | $324.10 | 2.02M |
| 12/19/2025 | $321.15 | $323.20 | $320.00 | $323.10 | 4.33M |
| 12/18/2025 | $319.50 | $321.20 | $317.50 | $321.05 | 2.59M |
| 12/17/2025 | $321.50 | $322.25 | $318.00 | $319.05 | 2.57M |
| 12/16/2025 | $323.10 | $324.05 | $321.00 | $321.00 | 2.68M |
| 12/15/2025 | $322.35 | $325.00 | $321.90 | $323.00 | 3.14M |
| 12/12/2025 | $321.60 | $323.50 | $320.35 | $321.00 | 2.60M |
| 12/11/2025 | $323.25 | $323.25 | $320.00 | $320.45 | 2.41M |
| 12/10/2025 | $317.50 | $328.20 | $315.05 | $323.35 | 8.50M |
| 12/9/2025 | $320.15 | $321.75 | $317.05 | $317.60 | 2.04M |
| 12/8/2025 | $322.80 | $323.50 | $319.40 | $320.15 | 2.12M |
| 12/5/2025 | $321.50 | $323.65 | $319.70 | $322.80 | 2.38M |
| 12/4/2025 | $320.10 | $322.90 | $320.05 | $320.80 | 2.31M |
| 12/3/2025 | $319.60 | $320.60 | $317.90 | $318.40 | 2.11M |
| 12/2/2025 | $319.45 | $320.90 | $317.50 | $319.85 | 2.35M |
| 12/1/2025 | $320.70 | $321.00 | $317.45 | $319.00 | 2.64M |
| 11/28/2025 | $322.90 | $323.60 | $321.40 | $321.40 | 3.79M |
| 11/27/2025 | $322.00 | $323.95 | $321.35 | $322.90 | 2.01M |
| 11/26/2025 | $321.80 | $322.20 | $319.95 | $321.60 | 3.01M |
| 11/25/2025 | $316.90 | $321.30 | $315.10 | $320.30 | 3.30M |
| 11/24/2025 | $314.75 | $317.95 | $314.00 | $315.85 | 16.29M |
| 11/21/2025 | $308.05 | $313.75 | $307.15 | $312.50 | 3.00M |
| 11/20/2025 | $314.00 | $314.75 | $312.05 | $312.90 | 3.14M |
| 11/19/2025 | $308.05 | $310.45 | $306.70 | $308.65 | 2.58M |
| 11/18/2025 | $311.50 | $312.00 | $306.70 | $307.90 | 3.46M |
| 11/17/2025 | $319.10 | $319.15 | $314.60 | $315.20 | 2.75M |
| 11/14/2025 | $319.85 | $319.90 | $315.70 | $319.10 | 2.74M |
| 11/13/2025 | $323.10 | $324.60 | $320.60 | $320.60 | 2.92M |
| 11/12/2025 | $321.65 | $323.70 | $319.75 | $321.65 | 2.59M |
| 11/11/2025 | $316.75 | $320.50 | $316.05 | $320.35 | 3.39M |
| 11/10/2025 | $316.00 | $317.70 | $315.30 | $315.45 | 3.06M |
| 11/7/2025 | $314.20 | $314.70 | $309.55 | $312.60 | 3.03M |
| 11/6/2025 | $316.25 | $317.05 | $314.05 | $314.65 | 2.69M |
| 11/5/2025 | $313.30 | $316.85 | $311.75 | $316.50 | 2.56M |
| 11/4/2025 | $312.75 | $315.30 | $309.30 | $314.15 | 2.83M |
| 11/3/2025 | $314.25 | $317.10 | $313.75 | $314.90 | 2.69M |
| 10/31/2025 | $316.75 | $316.80 | $313.30 | $313.55 | 1.33M |
| 10/30/2025 | $315.00 | $316.90 | $313.90 | $316.35 | 2.00M |
| 10/29/2025 | $317.25 | $318.00 | $314.20 | $314.75 | 1.57M |
| 10/28/2025 | $318.35 | $318.35 | $315.50 | $316.60 | 2.03M |
| 10/27/2025 | $316.55 | $318.80 | $316.55 | $318.25 | 2.33M |
| 10/24/2025 | $314.90 | $316.10 | $313.35 | $315.60 | 2.21M |
| 10/23/2025 | $312.45 | $313.70 | $311.10 | $313.25 | 2.77M |
| 10/22/2025 | $310.40 | $312.80 | $309.20 | $312.05 | 2.57M |
| 10/21/2025 | $312.95 | $313.50 | $308.00 | $311.10 | 2.38M |
| 10/20/2025 | $308.75 | $312.50 | $305.90 | $312.20 | 3.27M |
| 10/17/2025 | $306.85 | $309.30 | $302.70 | $306.70 | 4.26M |
| 10/16/2025 | $309.35 | $311.70 | $307.00 | $308.10 | 2.71M |