3.24
price up icon3.85%   0.12
after-market After Hours: 3.25 0.010 +0.31%
loading

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 July 03, 2025, is $3.24.
  • 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 133.09% to $3.24 now.
  • The 52-week high stock price for INVE is $4.44, representing a 37.04% increase from the current share price, occurred on June 24, 2024.
  • The 52-week low stock price for INVE is $2.86, indicating a -11.73% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $3.26 $3.17 $0.085 66,327.0 +3.85%
Jul 02, 2025 $3.20 $3.12 $0.08 80,343.0 +1.30%
Jul 01, 2025 $3.28 $3.08 $0.1999 75,676.0 -5.52%
Jun 30, 2025 $3.27 $3.08 $0.195 202,597.0 +3.49%
Jun 27, 2025 $3.23 $3.14 $0.09 68,652.0 -1.87%
Jun 26, 2025 $3.23 $3.15 $0.075 104,023.0 +0.94%
Jun 25, 2025 $3.27 $3.10 $0.17 155,766.0 -2.45%
Jun 24, 2025 $3.27 $3.13 $0.135 189,172.0 +3.82%
Jun 23, 2025 $3.19 $3.09 $0.10 36,666.0 +1.62%
Jun 20, 2025 $3.25 $3.09 $0.16 92,213.0 -3.13%
Jun 18, 2025 $3.19 $3.10 $0.09 47,658.0 +1.59%
Jun 17, 2025 $3.23 $3.12 $0.11 42,661.0 +0.00%
Jun 16, 2025 $3.21 $3.14 $0.065 24,339.0 +0.64%
Jun 13, 2025 $3.20 $3.12 $0.08 11,962.0 -2.80%
Jun 12, 2025 $3.35 $3.18 $0.173 34,997.0 +0.00%
Jun 11, 2025 $3.35 $3.21 $0.14 71,543.0 -1.23%
Jun 10, 2025 $3.31 $3.22 $0.09 20,287.0 -0.91%
Jun 09, 2025 $3.28 $3.15 $0.1316 19,317.0 +2.18%
Jun 06, 2025 $3.25 $3.14 $0.11 59,674.0 -0.93%

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
Jul, 2025 $3.28 $3.08 $0.1999 288,673.0 -0.61%
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%
$173.03
price up icon 0.28%
building_products_equipment WMS
$118.80
price up icon 0.02%
building_products_equipment OC
$145.26
price down icon 0.21%
$127.22
price down icon 0.52%
building_products_equipment MAS
$66.38
price down icon 1.34%
building_products_equipment CSL
$397.81
price up icon 0.54%
Cap:     |  Volume (24h):