Get the Stockscreener App
2.73
1.80%
-0.05
Pre-market:
2.70
-0.03
-1.10%
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 October 23, 2026, is $2.73.
- 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 96.40% to $2.73 now.
- The 52-week high stock price for INVE is $5.30, representing a 94.14% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for INVE is $2.211, indicating a -19.01% decrease from the current share price, occurred on October 19, 2026.
- The closing price of Identiv Inc (INVE) stock in the beginning of 2025 was $3.66. The stock closed the year at $3.84, a gain of over 4.92% 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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $2.80 | $2.71 | $0.0874 | 911,131.0 | -1.80% |
| Oct 21, 2026 | $2.84 | $2.68 | $0.16 | 15,432,608.0 | +25.23% |
| Oct 20, 2026 | $2.28 | $2.22 | $0.06 | 19,958.0 | -1.77% |
| Oct 19, 2026 | $2.29 | $2.21 | $0.079 | 177,381.0 | +1.80% |
| Oct 16, 2026 | $2.30 | $2.22 | $0.08 | 58,370.0 | -3.06% |
| Oct 15, 2026 | $2.30 | $2.26 | $0.0399 | 48,868.0 | -0.43% |
| Oct 14, 2026 | $2.38 | $2.27 | $0.12 | 137,324.0 | -2.95% |
| Oct 13, 2026 | $2.42 | $2.35 | $0.074 | 157,039.0 | -0.42% |
| Oct 12, 2026 | $2.45 | $2.36 | $0.0898 | 137,691.0 | -1.65% |
| Oct 09, 2026 | $2.44 | $2.37 | $0.0699 | 52,122.0 | +2.11% |
| Oct 08, 2026 | $2.38 | $2.33 | $0.055 | 180,499.0 | +0.00% |
| Oct 07, 2026 | $2.41 | $2.34 | $0.07 | 154,218.0 | -2.07% |
| Oct 06, 2026 | $2.43 | $2.28 | $0.15 | 301,765.0 | +2.98% |
| Oct 05, 2026 | $2.39 | $2.31 | $0.08 | 93,040.0 | +0.00% |
| Oct 02, 2026 | $2.42 | $2.33 | $0.09 | 47,487.0 | -1.67% |
| Oct 01, 2026 | $2.44 | $2.37 | $0.065 | 99,182.0 | +1.27% |
| Sep 30, 2026 | $2.48 | $2.35 | $0.125 | 332,304.0 | -0.42% |
| Sep 29, 2026 | $2.40 | $2.33 | $0.07 | 209,863.0 | -0.84% |
| Sep 28, 2026 | $2.46 | $2.38 | $0.08 | 116,695.0 | -2.45% |
| Sep 25, 2026 | $2.47 | $2.33 | $0.14 | 144,115.0 | +3.38% |
| Sep 24, 2026 | $2.42 | $2.31 | $0.105 | 145,376.0 | -1.25% |
| Sep 23, 2026 | $2.47 | $2.39 | $0.08 | 135,741.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.84 | $2.21 | $0.629 | 18,008,683.0 | +15.68% |
| Sep, 2026 | $2.86 | $2.31 | $0.545 | 2,804,808.0 | -16.01% |
| Aug, 2026 | $2.98 | $2.42 | $0.56 | 5,574,882.0 | +6.44% |
| Jul, 2026 | $3.07 | $2.49 | $0.58 | 5,283,130.0 | +4.76% |
| Jun, 2026 | $4.33 | $2.43 | $1.90 | 4,466,903.0 | -38.54% |
| May, 2026 | $5.30 | $3.70 | $1.60 | 3,494,611.0 | -13.50% |
| 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% |
1.65%
10.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):