Get the Stockscreener App
3.30
0.60%
-0.02
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 January 27, 2026, is $3.30.
- 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 137.41% to $3.30 now.
- The 52-week high stock price for INVE is $4.07, representing a 23.33% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for INVE is $2.86, indicating a -13.33% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $3.30 | $3.22 | $0.0836 | 14,278.0 | -0.60% |
| Jan 26, 2026 | $3.35 | $3.15 | $0.20 | 42,919.0 | +3.75% |
| Jan 23, 2026 | $3.33 | $3.17 | $0.1601 | 33,522.0 | -3.90% |
| Jan 22, 2026 | $3.35 | $3.29 | $0.065 | 8,807.0 | +2.15% |
| Jan 21, 2026 | $3.41 | $3.23 | $0.18 | 35,444.0 | -5.23% |
| Jan 20, 2026 | $3.50 | $3.23 | $0.2738 | 28,321.0 | +3.61% |
| Jan 16, 2026 | $3.48 | $3.32 | $0.16 | 27,468.0 | -3.21% |
| Jan 15, 2026 | $3.54 | $3.43 | $0.1115 | 9,510.0 | -1.15% |
| Jan 14, 2026 | $3.57 | $3.43 | $0.14 | 27,306.0 | -1.98% |
| Jan 13, 2026 | $3.69 | $3.54 | $0.1525 | 7,159.0 | -1.12% |
| Jan 12, 2026 | $3.66 | $3.50 | $0.1649 | 21,854.0 | +0.00% |
| Jan 09, 2026 | $3.61 | $3.44 | $0.17 | 10,513.0 | +4.99% |
| Jan 08, 2026 | $3.55 | $3.41 | $0.14 | 16,686.0 | -2.01% |
| Jan 07, 2026 | $3.75 | $3.46 | $0.2882 | 21,622.0 | -4.13% |
| Jan 06, 2026 | $3.72 | $3.58 | $0.1492 | 20,885.0 | +1.11% |
| Jan 05, 2026 | $3.76 | $3.52 | $0.2417 | 34,241.0 | -1.37% |
| Jan 02, 2026 | $3.90 | $3.64 | $0.26 | 37,339.0 | -5.21% |
| Dec 31, 2025 | $3.84 | $3.43 | $0.4053 | 67,408.0 | +10.34% |
| Dec 30, 2025 | $3.61 | $3.40 | $0.2139 | 35,660.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.90 | $3.15 | $0.75 | 412,152.0 | -14.06% |
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% |
1.18%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):