IVAL(IVAL)
IVAL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $36.94 | $37.03 | $36.85 | $37.01 | 32,641 |
| 11/12/2026 | $36.87 | $36.87 | $36.71 | $36.81 | 5,100 |
| 11/11/2026 | $36.65 | $36.84 | $36.65 | $36.79 | 6,100 |
| 11/10/2026 | $36.58 | $36.79 | $36.45 | $36.65 | 20,821 |
| 11/9/2026 | $36.75 | $37.21 | $36.75 | $37.18 | 27,121 |
| 11/6/2026 | $36.15 | $36.33 | $36.14 | $36.19 | 26,100 |
| 11/5/2026 | $37.40 | $37.40 | $36.62 | $36.62 | 147,500 |
| 11/4/2026 | $36.86 | $37.00 | $36.83 | $36.98 | 19,397 |
| 11/3/2026 | $36.60 | $36.64 | $36.32 | $36.41 | 17,700 |
| 11/2/2026 | $36.71 | $36.87 | $36.57 | $36.57 | 19,100 |
| 10/30/2026 | $36.51 | $36.77 | $36.51 | $36.71 | 17,300 |
| 10/29/2026 | $36.59 | $36.69 | $36.58 | $36.67 | 8,181 |
| 10/28/2026 | $36.57 | $36.57 | $36.42 | $36.54 | 8,400 |
| 10/27/2026 | $36.70 | $36.72 | $36.65 | $36.70 | 11,100 |
| 10/26/2026 | $36.56 | $36.87 | $36.56 | $36.77 | 8,052 |
| 10/23/2026 | $36.49 | $36.64 | $36.48 | $36.60 | 6,249 |
| 10/22/2026 | $36.56 | $36.59 | $36.41 | $36.53 | 9,723 |
| 10/21/2026 | $36.72 | $36.79 | $36.68 | $36.73 | 11,900 |
| 10/20/2026 | $36.43 | $36.82 | $36.43 | $36.72 | 3,700 |
| 10/19/2026 | $36.46 | $36.72 | $36.46 | $36.50 | 10,000 |
| 10/16/2026 | $37.00 | $37.02 | $36.75 | $36.84 | 21,614 |
| 10/15/2026 | $36.42 | $36.47 | $36.32 | $36.47 | 16,800 |
| 10/14/2026 | $36.25 | $36.30 | $36.21 | $36.29 | 13,573 |
| 10/13/2026 | $36.45 | $36.51 | $36.39 | $36.47 | 4,310 |
| 10/12/2026 | $36.18 | $36.33 | $36.18 | $36.25 | 12,045 |
| 10/9/2026 | $36.28 | $36.28 | $36.18 | $36.28 | 6,100 |
| 10/8/2026 | $35.99 | $36.16 | $35.85 | $36.11 | 10,200 |
| 10/7/2026 | $35.89 | $35.90 | $35.80 | $35.84 | 7,735 |
| 10/6/2026 | $35.95 | $36.01 | $35.94 | $35.98 | 9,600 |
| 10/5/2026 | $35.69 | $35.93 | $35.69 | $35.93 | 11,032 |
| 10/2/2026 | $35.95 | $35.96 | $35.79 | $35.92 | 173,937 |
| 10/1/2026 | $35.79 | $35.81 | $35.64 | $35.73 | 10,644 |
| 9/30/2026 | $36.31 | $36.33 | $36.02 | $36.06 | 21,500 |
| 9/29/2026 | $36.10 | $36.10 | $35.85 | $35.96 | 16,741 |
| 9/28/2026 | $36.39 | $36.44 | $36.31 | $36.35 | 11,900 |
| 9/25/2026 | $36.71 | $36.80 | $36.63 | $36.78 | 46,400 |
| 9/24/2026 | $36.60 | $36.69 | $36.55 | $36.61 | 8,200 |
| 9/23/2026 | $36.66 | $36.66 | $36.52 | $36.60 | 10,100 |
| 9/22/2026 | $36.91 | $37.07 | $36.87 | $37.00 | 10,300 |
| 9/21/2026 | $37.03 | $37.03 | $36.83 | $36.88 | 9,800 |
| 9/18/2026 | $36.84 | $36.95 | $36.84 | $36.92 | 9,905 |
| 9/17/2026 | $37.43 | $37.49 | $37.38 | $37.41 | 19,763 |
| 9/16/2026 | $37.10 | $37.37 | $36.91 | $37.03 | 11,715 |
| 9/15/2026 | $37.00 | $37.07 | $36.94 | $37.05 | 4,300 |
| 9/14/2026 | $37.14 | $37.20 | $36.99 | $37.08 | 14,317 |
| 9/11/2026 | $37.04 | $37.32 | $37.04 | $37.22 | 9,800 |
| 9/10/2026 | $36.97 | $36.97 | $36.80 | $36.82 | 8,900 |
| 9/9/2026 | $37.35 | $37.35 | $37.08 | $37.11 | 21,200 |
| 9/8/2026 | $37.40 | $37.40 | $37.21 | $37.21 | 15,427 |
| 9/4/2026 | $37.11 | $37.46 | $37.11 | $37.34 | 21,329 |
| 9/3/2026 | $37.34 | $37.52 | $37.34 | $37.40 | 75,000 |
| 9/2/2026 | $36.93 | $37.06 | $36.91 | $37.05 | 9,101 |
| 9/1/2026 | $37.27 | $37.41 | $37.15 | $37.19 | 25,114 |
| 8/31/2026 | $37.21 | $37.22 | $37.10 | $37.17 | 8,500 |
| 8/28/2026 | $37.32 | $37.32 | $36.94 | $36.99 | 3,450 |
| 8/27/2026 | $37.09 | $37.19 | $37.06 | $37.15 | 10,600 |
| 8/26/2026 | $37.07 | $37.26 | $37.07 | $37.16 | 13,035 |
| 8/25/2026 | $37.17 | $37.37 | $37.13 | $37.31 | 12,600 |
| 8/24/2026 | $37.31 | $37.33 | $37.24 | $37.29 | 4,538 |
| 8/21/2026 | $37.25 | $37.31 | $37.20 | $37.23 | 9,900 |
| 8/20/2026 | $36.95 | $37.09 | $36.89 | $36.98 | 8,100 |
| 8/19/2026 | $36.89 | $36.91 | $36.71 | $36.84 | 8,100 |
| 8/18/2026 | $36.70 | $36.70 | $36.46 | $36.51 | 6,900 |
| 8/17/2026 | $36.84 | $36.88 | $36.70 | $36.79 | 10,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IVAL Financial Metrics
Explore 130+ historical metrics & ratios
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
