INVH(INVH)
INVH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $30.21 | $30.46 | $30.13 | $30.46 | 9.80M |
| 6/25/2026 | $29.31 | $29.99 | $29.12 | $29.91 | 6.87M |
| 6/24/2026 | $29.65 | $29.98 | $29.39 | $29.64 | 9.78M |
| 6/23/2026 | $28.66 | $29.11 | $28.56 | $29.05 | 5.07M |
| 6/22/2026 | $28.35 | $28.54 | $28.24 | $28.44 | 5.96M |
| 6/18/2026 | $28.71 | $28.83 | $28.27 | $28.41 | 15.95M |
| 6/17/2026 | $29.06 | $29.18 | $28.38 | $28.49 | 6.26M |
| 6/16/2026 | $29.30 | $29.39 | $28.83 | $29.00 | 5.96M |
| 6/15/2026 | $29.59 | $29.87 | $29.06 | $29.17 | 8.77M |
| 6/12/2026 | $29.60 | $29.84 | $29.53 | $29.68 | 5.90M |
| 6/11/2026 | $29.75 | $29.89 | $29.42 | $29.45 | 5.35M |
| 6/10/2026 | $29.97 | $29.98 | $29.63 | $29.71 | 5.97M |
| 6/9/2026 | $29.48 | $29.89 | $29.25 | $29.80 | 6.46M |
| 6/8/2026 | $30.01 | $30.10 | $29.22 | $29.38 | 5.19M |
| 6/5/2026 | $29.54 | $30.12 | $29.46 | $30.04 | 5.64M |
| 6/4/2026 | $29.37 | $29.52 | $29.14 | $29.48 | 3.94M |
| 6/3/2026 | $28.75 | $29.11 | $28.67 | $28.98 | 6.37M |
| 6/2/2026 | $29.14 | $29.24 | $28.80 | $28.87 | 5.52M |
| 6/1/2026 | $29.25 | $29.68 | $29.09 | $29.10 | 4.96M |
| 5/29/2026 | $29.23 | $29.69 | $29.12 | $29.25 | 9.13M |
| 5/28/2026 | $29.28 | $29.54 | $29.12 | $29.38 | 4.98M |
| 5/27/2026 | $29.49 | $29.58 | $29.25 | $29.41 | 6.57M |
| 5/26/2026 | $29.26 | $29.54 | $29.23 | $29.40 | 3.85M |
| 5/22/2026 | $29.16 | $29.43 | $28.94 | $29.29 | 4.08M |
| 5/21/2026 | $28.75 | $29.20 | $28.73 | $29.03 | 3.78M |
| 5/20/2026 | $28.53 | $29.18 | $28.46 | $29.17 | 4.74M |
| 5/19/2026 | $28.59 | $28.78 | $28.27 | $28.66 | 5.73M |
| 5/18/2026 | $28.17 | $28.84 | $28.17 | $28.75 | 5.73M |
| 5/15/2026 | $28.54 | $28.61 | $27.77 | $27.93 | 5.72M |
| 5/14/2026 | $28.59 | $28.84 | $28.44 | $28.48 | 6.00M |
| 5/13/2026 | $28.30 | $28.53 | $28.14 | $28.46 | 4.10M |
| 5/12/2026 | $29.01 | $29.09 | $28.42 | $28.46 | 6.69M |
| 5/11/2026 | $28.96 | $29.03 | $28.66 | $28.92 | 5.50M |
| 5/8/2026 | $29.02 | $29.08 | $28.72 | $28.73 | 5.39M |
| 5/7/2026 | $28.60 | $29.19 | $28.60 | $28.97 | 6.32M |
| 5/6/2026 | $28.74 | $29.08 | $28.63 | $28.74 | 5.41M |
| 5/5/2026 | $28.57 | $28.87 | $28.47 | $28.66 | 5.39M |
| 5/4/2026 | $28.35 | $28.89 | $28.35 | $28.55 | 5.02M |
| 5/1/2026 | $28.70 | $28.82 | $28.30 | $28.53 | 4.86M |
| 4/30/2026 | $28.24 | $29.41 | $28.12 | $28.77 | 9.69M |
| 4/29/2026 | $28.09 | $28.33 | $27.91 | $28.07 | 6.64M |
| 4/28/2026 | $27.41 | $28.18 | $27.39 | $28.14 | 6.62M |
| 4/27/2026 | $27.14 | $27.54 | $27.09 | $27.23 | 6.14M |
| 4/24/2026 | $27.32 | $27.38 | $27.03 | $27.13 | 4.24M |
| 4/23/2026 | $26.79 | $27.33 | $26.79 | $27.30 | 4.37M |
| 4/22/2026 | $26.99 | $27.07 | $26.49 | $26.68 | 3.41M |
| 4/21/2026 | $27.44 | $27.48 | $26.87 | $26.94 | 3.36M |
| 4/20/2026 | $26.95 | $27.52 | $26.92 | $27.46 | 5.34M |
| 4/17/2026 | $26.31 | $27.07 | $26.31 | $27.03 | 4.82M |
| 4/16/2026 | $26.31 | $26.53 | $26.25 | $26.27 | 7.02M |
| 4/15/2026 | $26.43 | $26.57 | $26.28 | $26.28 | 3.43M |
| 4/14/2026 | $25.99 | $26.51 | $25.92 | $26.47 | 4.93M |
| 4/13/2026 | $25.99 | $26.01 | $25.67 | $25.96 | 4.79M |
| 4/10/2026 | $25.86 | $26.26 | $25.86 | $26.02 | 4.83M |
| 4/9/2026 | $25.71 | $26.13 | $25.67 | $26.00 | 6.98M |
| 4/8/2026 | $25.74 | $25.88 | $25.56 | $25.81 | 6.91M |
| 4/7/2026 | $25.37 | $25.74 | $25.37 | $25.62 | 3.79M |
| 4/6/2026 | $25.51 | $25.75 | $25.44 | $25.47 | 4.04M |
| 4/2/2026 | $24.85 | $25.65 | $24.79 | $25.55 | 5.05M |
| 4/1/2026 | $24.85 | $25.13 | $24.78 | $24.85 | 4.86M |
| 3/31/2026 | $25.01 | $25.04 | $24.58 | $24.85 | 8.33M |
| 3/30/2026 | $24.69 | $25.00 | $24.48 | $24.77 | 5.40M |