INVH(INVH)
INVH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $24.87 | $24.87 | $24.34 | $24.47 | 8.01M |
| 3/26/2026 | $24.68 | $25.16 | $24.68 | $24.83 | 6.70M |
| 3/25/2026 | $25.20 | $25.25 | $24.77 | $24.89 | 7.73M |
| 3/24/2026 | $24.58 | $25.21 | $24.48 | $25.01 | 8.13M |
| 3/23/2026 | $24.77 | $24.98 | $24.45 | $24.76 | 7.66M |
| 3/20/2026 | $24.95 | $25.00 | $24.25 | $24.39 | 12.48M |
| 3/19/2026 | $24.86 | $25.14 | $24.84 | $25.00 | 8.10M |
| 3/18/2026 | $25.23 | $25.33 | $24.95 | $24.96 | 4.67M |
| 3/17/2026 | $25.39 | $25.58 | $25.26 | $25.40 | 7.69M |
| 3/16/2026 | $25.11 | $25.42 | $25.10 | $25.11 | 5.90M |
| 3/13/2026 | $25.36 | $25.52 | $24.87 | $24.99 | 7.87M |
| 3/12/2026 | $25.03 | $25.41 | $24.96 | $25.11 | 8.19M |
| 3/11/2026 | $25.56 | $25.69 | $25.10 | $25.21 | 5.78M |
| 3/10/2026 | $25.78 | $26.03 | $25.47 | $25.75 | 6.55M |
| 3/9/2026 | $25.97 | $26.04 | $25.64 | $25.97 | 8.59M |
| 3/6/2026 | $26.22 | $26.56 | $25.91 | $26.21 | 6.69M |
| 3/5/2026 | $26.59 | $26.79 | $26.35 | $26.42 | 9.28M |
| 3/4/2026 | $26.01 | $26.90 | $26.01 | $26.83 | 8.48M |
| 3/3/2026 | $25.87 | $26.34 | $25.72 | $26.28 | 5.58M |
| 3/2/2026 | $26.27 | $26.44 | $26.09 | $26.15 | 5.57M |
| 2/27/2026 | $25.93 | $26.54 | $25.85 | $26.34 | 8.59M |
| 2/26/2026 | $25.82 | $26.49 | $25.61 | $26.30 | 6.22M |
| 2/25/2026 | $25.57 | $25.90 | $25.32 | $25.62 | 6.12M |
| 2/24/2026 | $25.56 | $25.75 | $25.21 | $25.67 | 5.69M |
| 2/23/2026 | $25.33 | $25.75 | $25.28 | $25.66 | 7.81M |
| 2/20/2026 | $25.80 | $26.17 | $25.23 | $25.30 | 12.89M |
| 2/19/2026 | $26.66 | $26.73 | $25.40 | $25.68 | 7.69M |
| 2/18/2026 | $27.11 | $27.24 | $26.68 | $26.84 | 7.36M |
| 2/17/2026 | $27.25 | $27.34 | $26.81 | $27.14 | 4.66M |
| 2/13/2026 | $26.97 | $27.18 | $26.80 | $26.99 | 4.96M |
| 2/12/2026 | $27.29 | $27.41 | $26.77 | $26.84 | 6.79M |
| 2/11/2026 | $27.40 | $27.48 | $27.05 | $27.20 | 6.58M |
| 2/10/2026 | $26.52 | $27.48 | $26.45 | $27.38 | 5.29M |
| 2/9/2026 | $26.28 | $26.54 | $26.12 | $26.44 | 5.68M |
| 2/6/2026 | $26.52 | $26.77 | $26.07 | $26.34 | 4.62M |
| 2/5/2026 | $26.54 | $26.58 | $26.11 | $26.41 | 5.81M |
| 2/4/2026 | $26.38 | $26.92 | $26.10 | $26.47 | 6.39M |
| 2/3/2026 | $26.17 | $26.61 | $25.58 | $26.18 | 9.57M |
| 2/2/2026 | $26.64 | $26.75 | $26.21 | $26.25 | 10.20M |
| 1/30/2026 | $26.36 | $26.82 | $26.13 | $26.73 | 9.25M |
| 1/29/2026 | $26.43 | $26.53 | $26.20 | $26.35 | 10.63M |
| 1/28/2026 | $26.77 | $26.81 | $26.12 | $26.21 | 4.11M |
| 1/27/2026 | $26.78 | $27.02 | $26.71 | $26.77 | 4.03M |
| 1/26/2026 | $27.34 | $27.39 | $26.81 | $26.90 | 5.75M |
| 1/23/2026 | $27.01 | $27.28 | $26.94 | $27.19 | 4.72M |
| 1/22/2026 | $27.57 | $27.72 | $26.95 | $27.02 | 4.26M |
| 1/21/2026 | $27.32 | $27.78 | $27.18 | $27.50 | 5.18M |
| 1/20/2026 | $27.39 | $27.58 | $27.17 | $27.29 | 5.38M |