INVX(INVX)
INVX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $28.26 | $28.56 | $28.05 | $28.54 | 355,440 |
| 10/9/2026 | $27.58 | $28.25 | $27.58 | $28.06 | 606,800 |
| 10/8/2026 | $27.12 | $27.63 | $26.91 | $27.58 | 416,500 |
| 10/7/2026 | $27.47 | $27.77 | $26.71 | $26.92 | 598,600 |
| 10/6/2026 | $28.76 | $28.78 | $27.51 | $27.62 | 490,100 |
| 10/5/2026 | $27.51 | $29.23 | $27.41 | $28.41 | 784,860 |
| 10/2/2026 | $27.39 | $28.12 | $27.23 | $27.31 | 1.01M |
| 10/1/2026 | $26.88 | $27.66 | $26.63 | $27.52 | 528,900 |
| 9/30/2026 | $27.40 | $27.78 | $27.00 | $27.02 | 648,009 |
| 9/29/2026 | $28.39 | $28.54 | $27.41 | $27.41 | 557,400 |
| 9/28/2026 | $28.80 | $29.05 | $28.30 | $28.86 | 415,225 |
| 9/25/2026 | $28.50 | $28.98 | $28.09 | $28.50 | 339,820 |
| 9/24/2026 | $28.65 | $28.79 | $28.28 | $28.56 | 491,234 |
| 9/23/2026 | $28.00 | $28.42 | $27.68 | $28.42 | 321,762 |
| 9/22/2026 | $27.06 | $28.25 | $27.00 | $27.97 | 610,600 |
| 9/21/2026 | $28.66 | $28.86 | $27.28 | $27.33 | 769,326 |
| 9/18/2026 | $29.11 | $29.41 | $28.75 | $28.80 | 3.39M |
| 9/17/2026 | $29.56 | $29.87 | $28.89 | $29.17 | 916,129 |
| 9/16/2026 | $29.93 | $30.12 | $28.79 | $29.33 | 672,100 |
| 9/15/2026 | $29.30 | $30.25 | $29.30 | $29.95 | 587,628 |
| 9/14/2026 | $29.81 | $29.83 | $28.66 | $29.08 | 896,127 |
| 9/11/2026 | $29.98 | $30.29 | $29.37 | $30.13 | 753,459 |
| 9/10/2026 | $30.19 | $30.19 | $28.88 | $29.69 | 838,020 |
| 9/9/2026 | $30.00 | $30.57 | $29.52 | $29.84 | 693,292 |
| 9/8/2026 | $30.72 | $30.82 | $29.59 | $29.80 | 1.31M |
| 9/4/2026 | $30.63 | $30.78 | $29.55 | $30.07 | 825,347 |
| 9/3/2026 | $31.32 | $31.56 | $30.45 | $30.80 | 1.39M |
| 9/2/2026 | $30.06 | $31.54 | $29.97 | $31.15 | 787,400 |
| 9/1/2026 | $30.95 | $30.95 | $29.87 | $30.25 | 581,910 |
| 8/31/2026 | $30.72 | $31.27 | $30.27 | $30.67 | 699,890 |
| 8/28/2026 | $29.99 | $30.50 | $29.32 | $30.11 | 684,023 |
| 8/27/2026 | $28.20 | $30.57 | $28.11 | $29.84 | 843,533 |
| 8/26/2026 | $28.46 | $28.67 | $27.90 | $28.26 | 544,008 |
| 8/25/2026 | $28.51 | $29.14 | $28.34 | $28.68 | 522,103 |
| 8/24/2026 | $29.09 | $29.30 | $28.26 | $28.62 | 698,207 |
| 8/21/2026 | $29.34 | $29.51 | $28.64 | $29.32 | 565,100 |
| 8/20/2026 | $29.38 | $29.60 | $28.71 | $29.15 | 451,800 |
| 8/19/2026 | $30.61 | $30.79 | $29.27 | $29.42 | 504,131 |
| 8/18/2026 | $30.89 | $30.89 | $29.99 | $30.15 | 544,902 |
| 8/17/2026 | $31.44 | $31.65 | $30.73 | $30.79 | 494,000 |
| 8/14/2026 | $30.99 | $31.85 | $30.89 | $31.24 | 582,017 |
| 8/13/2026 | $30.00 | $31.07 | $29.76 | $30.78 | 863,240 |
| 8/12/2026 | $29.97 | $30.62 | $29.71 | $30.39 | 672,100 |
| 8/11/2026 | $29.00 | $30.14 | $28.76 | $30.14 | 1.17M |
| 8/10/2026 | $28.14 | $29.21 | $27.83 | $29.17 | 1.86M |
| 8/7/2026 | $28.45 | $28.75 | $27.82 | $28.10 | 3.30M |
| 8/6/2026 | $30.95 | $31.34 | $30.58 | $30.70 | 439,500 |
| 8/5/2026 | $31.39 | $31.46 | $29.57 | $30.44 | 605,411 |
| 8/4/2026 | $28.78 | $33.71 | $28.78 | $31.63 | 1.32M |
| 8/3/2026 | $27.45 | $28.64 | $27.08 | $28.30 | 401,566 |
| 7/31/2026 | $26.88 | $28.46 | $26.59 | $28.08 | 429,530 |
| 7/30/2026 | $26.18 | $26.91 | $25.98 | $26.56 | 549,049 |
| 7/29/2026 | $26.38 | $26.94 | $25.60 | $25.73 | 362,327 |
| 7/28/2026 | $26.64 | $26.64 | $25.62 | $25.62 | 306,500 |
| 7/27/2026 | $26.76 | $27.31 | $26.33 | $26.54 | 331,410 |
| 7/24/2026 | $26.95 | $27.58 | $26.73 | $26.84 | 293,743 |
| 7/23/2026 | $27.46 | $27.84 | $26.56 | $26.67 | 412,600 |
| 7/22/2026 | $26.75 | $27.65 | $26.74 | $27.19 | 351,905 |
| 7/21/2026 | $25.56 | $26.55 | $25.14 | $26.39 | 322,740 |
| 7/20/2026 | $25.71 | $26.06 | $25.38 | $25.54 | 303,200 |
| 7/17/2026 | $25.73 | $25.88 | $25.48 | $25.78 | 298,400 |
| 7/16/2026 | $25.89 | $26.28 | $25.67 | $25.71 | 335,101 |
| 7/15/2026 | $26.05 | $26.20 | $25.35 | $25.88 | 214,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
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
