Get the Stockscreener App
3.93
2.48%
-0.10
After Hours:
3.95
0.02
+0.51%
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 May 26, 2026, is $3.93.
- 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 182.73% to $3.93 now.
- The 52-week high stock price for INVE is $5.30, representing a 34.86% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for INVE is $3.08, indicating a -21.63% decrease from the current share price, occurred on June 30, 2025.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $4.15 | $3.92 | $0.235 | 177,632.0 | -2.48% |
| May 22, 2026 | $4.17 | $4.00 | $0.165 | 46,206.0 | +1.00% |
| May 21, 2026 | $4.10 | $3.91 | $0.19 | 46,395.0 | +0.76% |
| May 20, 2026 | $4.08 | $3.92 | $0.1599 | 116,841.0 | +0.51% |
| May 19, 2026 | $4.02 | $3.72 | $0.2999 | 150,194.0 | +3.14% |
| May 18, 2026 | $3.95 | $3.75 | $0.205 | 100,650.0 | +0.26% |
| May 15, 2026 | $3.95 | $3.71 | $0.24 | 250,464.0 | -3.79% |
| May 14, 2026 | $4.54 | $3.70 | $0.84 | 472,572.0 | -17.84% |
| May 13, 2026 | $4.95 | $4.75 | $0.1985 | 130,412.0 | +0.00% |
| May 12, 2026 | $4.97 | $4.75 | $0.215 | 127,430.0 | +0.00% |
| May 11, 2026 | $5.12 | $4.81 | $0.31 | 158,711.0 | -6.23% |
| May 08, 2026 | $5.25 | $4.99 | $0.26 | 127,585.0 | +1.98% |
| May 07, 2026 | $5.29 | $4.91 | $0.3843 | 170,652.0 | -4.73% |
| May 06, 2026 | $5.30 | $4.99 | $0.31 | 133,988.0 | +5.17% |
| May 05, 2026 | $5.13 | $4.76 | $0.37 | 264,851.0 | +3.93% |
| May 04, 2026 | $5.03 | $4.76 | $0.2648 | 440,233.0 | -2.42% |
| May 01, 2026 | $5.08 | $4.64 | $0.4432 | 312,474.0 | +4.64% |
| Apr 30, 2026 | $4.95 | $4.57 | $0.38 | 294,044.0 | +2.16% |
| Apr 29, 2026 | $4.80 | $4.58 | $0.22 | 199,518.0 | -2.32% |
| Apr 28, 2026 | $4.77 | $4.50 | $0.27 | 221,914.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.30 | $3.70 | $1.60 | 3,404,922.0 | -17.09% |
| Apr, 2026 | $4.95 | $3.51 | $1.44 | 6,282,709.0 | +28.11% |
| Mar, 2026 | $4.08 | $3.10 | $0.98 | 2,962,171.0 | +17.46% |
| Feb, 2026 | $3.53 | $3.09 | $0.44 | 640,667.0 | -5.12% |
| Jan, 2026 | $3.90 | $3.15 | $0.75 | 458,354.0 | -13.54% |
Identiv Inc Stock (INVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.79 | $3.23 | $0.5623 | 773,715.0 | +3.26% |
| Nov, 2025 | $4.07 | $3.14 | $0.93 | 1,236,542.0 | -15.75% |
| Oct, 2025 | $4.07 | $3.37 | $0.70 | 715,595.0 | +15.94% |
| Sep, 2025 | $3.90 | $3.33 | $0.57 | 591,310.0 | -6.76% |
| 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% |
3.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):