Get the Stockscreener App
3.82
1.87%
0.07
After Hours:
3.86
0.04
+1.05%
Identiv Inc Stock (INVE) Price History
The historical daily chart and data for Identiv Inc stock (INVE), show that the latest closing stock price as of September 05, 2025, is $3.82.
- Identiv Inc all-time high stock price is $29.00, occurred on December 28, 2021.
- The lowest Identiv Inc stock price recorded was $1.39 on January 21, 2016. Since then, Identiv Inc's stock price has risen over 174.82% to $3.82 now.
- The 52-week high stock price for INVE is $4.29, representing a 12.30% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for INVE is $2.86, indicating a -25.13% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2024 was $26.46. The stock closed the year at $7.24, a loss of over -72.64% for the year.
The table below shows more information about INVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $3.86 | $3.73 | $0.13 | 20,055.0 | +1.87% |
| Sep 04, 2025 | $3.81 | $3.70 | $0.11 | 18,368.0 | +0.54% |
| Sep 03, 2025 | $3.90 | $3.73 | $0.17 | 43,709.0 | -1.84% |
| Sep 02, 2025 | $3.84 | $3.71 | $0.1299 | 18,645.0 | +2.70% |
| Aug 29, 2025 | $3.86 | $3.68 | $0.1779 | 50,311.0 | +0.00% |
| Aug 28, 2025 | $3.79 | $3.64 | $0.15 | 34,502.0 | +0.82% |
| Aug 27, 2025 | $3.94 | $3.67 | $0.27 | 122,525.0 | -1.08% |
| Aug 26, 2025 | $3.77 | $3.59 | $0.18 | 55,450.0 | +0.00% |
| Aug 25, 2025 | $3.72 | $3.59 | $0.13 | 9,743.0 | +2.77% |
| Aug 22, 2025 | $3.66 | $3.50 | $0.16 | 43,867.0 | +2.56% |
| Aug 21, 2025 | $3.65 | $3.49 | $0.1592 | 82,786.0 | -3.03% |
| Aug 20, 2025 | $3.73 | $3.58 | $0.1489 | 25,358.0 | +1.97% |
| Aug 19, 2025 | $3.76 | $3.50 | $0.26 | 121,023.0 | -3.52% |
| Aug 18, 2025 | $3.76 | $3.59 | $0.17 | 41,124.0 | +4.24% |
| Aug 15, 2025 | $3.71 | $3.45 | $0.26 | 31,332.0 | -3.54% |
| Aug 14, 2025 | $3.76 | $3.61 | $0.1561 | 20,606.0 | -0.81% |
| Aug 13, 2025 | $3.76 | $3.63 | $0.13 | 31,520.0 | +0.82% |
| Aug 12, 2025 | $3.75 | $3.62 | $0.135 | 23,691.0 | +1.66% |
| Aug 11, 2025 | $3.70 | $3.48 | $0.22 | 28,436.0 | +0.84% |
| Aug 08, 2025 | $3.61 | $3.22 | $0.39 | 39,980.0 | -0.56% |
Identiv Inc Stock (INVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Identiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Identiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Identiv Inc Stock (INVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.90 | $3.70 | $0.20 | 120,832.0 | +3.24% |
| Aug, 2025 | $3.94 | $3.22 | $0.72 | 993,741.0 | +1.93% |
| Jul, 2025 | $3.79 | $3.08 | $0.71 | 1,764,250.0 | +11.35% |
| Jun, 2025 | $3.46 | $3.08 | $0.38 | 1,255,316.0 | -0.31% |
| May, 2025 | $3.50 | $3.01 | $0.4899 | 1,174,042.0 | -1.51% |
| Apr, 2025 | $3.40 | $2.86 | $0.54 | 986,966.0 | +4.08% |
| Mar, 2025 | $3.70 | $3.03 | $0.67 | 1,703,733.0 | -13.08% |
| Feb, 2025 | $3.96 | $3.35 | $0.61 | 763,033.0 | +6.07% |
| Jan, 2025 | $3.94 | $3.39 | $0.55 | 835,790.0 | -5.46% |
Identiv Inc Stock (INVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.29 | $3.56 | $0.73 | 1,532,926.0 | -6.28% |
| Nov, 2024 | $4.23 | $3.43 | $0.7985 | 2,325,899.0 | +12.43% |
| Oct, 2024 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| Sep, 2024 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| Aug, 2024 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| Jul, 2024 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| Jun, 2024 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| May, 2024 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| Apr, 2024 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| Mar, 2024 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| Feb, 2024 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| Jan, 2024 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
Identiv Inc Stock (INVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.49 | $6.81 | $1.68 | 947,367.0 | +19.08% |
| Nov, 2023 | $7.38 | $4.72 | $2.66 | 2,718,538.0 | +13.63% |
| Oct, 2023 | $8.37 | $5.99 | $2.38 | 1,326,494.0 | -27.84% |
| Sep, 2023 | $8.82 | $8.00 | $0.82 | 907,356.0 | +2.18% |
| Aug, 2023 | $9.26 | $7.20 | $2.06 | 1,400,187.0 | +7.13% |
| Jul, 2023 | $9.02 | $7.46 | $1.56 | 1,117,339.0 | -8.32% |
| Jun, 2023 | $9.13 | $6.83 | $2.30 | 5,175,723.0 | +15.68% |
| May, 2023 | $7.66 | $5.07 | $2.59 | 2,122,712.0 | +32.18% |
| Apr, 2023 | $6.59 | $5.31 | $1.29 | 1,998,175.0 | -10.42% |
| Mar, 2023 | $7.56 | $5.68 | $1.88 | 2,816,747.0 | -12.54% |
| Feb, 2023 | $9.66 | $6.80 | $2.86 | 1,614,280.0 | -19.50% |
| Jan, 2023 | $8.89 | $6.54 | $2.35 | 1,880,236.0 | +20.44% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):