NASDAQ:INVE | Historical Stock Price | Identiv, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.67$6.28$23.56$88.41$331.85$1,245.561997-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.64$5.6447,800——
2019-12-30$5.59$5.5920,300——
2019-12-27$5.60$5.6025,500——
2019-12-26$5.85$5.8524,000——
2019-12-24$5.70$5.7032,900——
2019-12-23$5.57$5.5729,800——
2019-12-20$5.35$5.35110,100——
2019-12-19$5.21$5.21102,400——
2019-12-18$5.00$5.0055,600——
2019-12-17$5.06$5.0615,400——
2019-12-16$5.14$5.1416,800——
2019-12-13$5.20$5.2036,400——
2019-12-12$5.23$5.2319,500——
2019-12-11$5.15$5.1514,100——
2019-12-10$5.17$5.1719,000——
2019-12-09$5.05$5.0522,200——
2019-12-06$5.03$5.0353,300——
2019-12-05$4.99$4.99100,100——
2019-12-04$5.00$5.0053,600——
2019-12-03$5.12$5.1226,000——
2019-12-02$5.25$5.2546,700——
2019-11-29$5.43$5.4324,000——
2019-11-27$5.31$5.3124,000——
2019-11-26$5.32$5.3266,700——
2019-11-25$5.37$5.37151,500——
2019-11-22$5.28$5.2828,200——
2019-11-21$5.26$5.2654,700——
2019-11-20$5.24$5.24145,300——
2019-11-19$5.12$5.1246,600——
2019-11-18$5.09$5.0967,900——
2019-11-15$5.07$5.0718,300——
2019-11-14$5.07$5.0776,200——
2019-11-13$5.02$5.0252,000——
2019-11-12$5.01$5.0123,400——
2019-11-11$5.08$5.0830,100——
2019-11-08$5.02$5.0292,700——
2019-11-07$5.10$5.10172,900——
2019-11-06$5.00$5.0043,700——
2019-11-05$5.02$5.0246,000——
2019-11-04$5.03$5.0335,200——
2019-11-01$4.95$4.9573,900——
2019-10-31$4.88$4.8872,000——
2019-10-30$4.98$4.9875,300——
2019-10-29$4.95$4.95128,000——
2019-10-28$4.53$4.536,200——
2019-10-25$4.67$4.6720,400——
2019-10-24$4.49$4.4936,000——
2019-10-23$4.43$4.4320,100——
2019-10-22$4.56$4.5630,400——
2019-10-21$4.60$4.6020,300——
2019-10-18$4.58$4.5822,500——
2019-10-17$4.67$4.6733,200——
2019-10-16$4.78$4.7823,600——
2019-10-15$4.62$4.6224,100——
2019-10-14$4.73$4.739,200——
2019-10-11$4.77$4.7726,300——
2019-10-10$4.78$4.7816,300——
2019-10-09$4.85$4.8528,600——
2019-10-08$4.70$4.7011,200——
2019-10-07$4.87$4.8714,800——
2019-10-04$4.94$4.9410,200——
2019-10-03$5.00$5.0042,000——
2019-10-02$5.11$5.1129,100——
2019-10-01$5.32$5.32149,000——
2019-09-30$5.26$5.2638,600——
2019-09-27$5.24$5.2429,600——
2019-09-26$5.20$5.2014,600——
2019-09-25$5.05$5.0543,400——
2019-09-24$5.09$5.0916,100——
2019-09-23$5.18$5.1824,100——
2019-09-20$5.07$5.0726,000——
2019-09-19$5.12$5.1253,900——
2019-09-18$5.08$5.0827,300——
2019-09-17$5.30$5.3051,700——
2019-09-16$5.25$5.25130,800——
2019-09-13$5.04$5.0413,300——
2019-09-12$5.10$5.1031,300——
2019-09-11$5.00$5.0038,700——
2019-09-10$4.85$4.857,200——
2019-09-09$4.80$4.8027,500——
2019-09-06$4.98$4.9822,100——
2019-09-05$4.80$4.8020,500——
2019-09-04$4.85$4.8527,200——
2019-09-03$4.90$4.9023,800——
2019-08-30$4.85$4.8523,100——
2019-08-29$4.80$4.8019,600——
2019-08-28$4.70$4.7017,400——
2019-08-27$4.55$4.5542,500——
2019-08-26$4.77$4.7715,000——
2019-08-23$4.89$4.8919,300——
2019-08-22$4.89$4.8914,600——
2019-08-21$4.99$4.9920,200——
2019-08-20$4.90$4.9046,700——
2019-08-19$4.83$4.8322,500——
2019-08-16$4.90$4.9028,000——
2019-08-15$5.00$5.0034,000——
2019-08-14$4.85$4.85141,600——
2019-08-13$5.20$5.2046,600——
2019-08-12$5.07$5.0758,000——
2019-08-09$5.50$5.50127,100——
2019-08-08$5.15$5.15112,600——
2019-08-07$4.82$4.8230,800——
2019-08-06$4.77$4.7720,400——
2019-08-05$4.70$4.7034,000——
2019-08-02$4.85$4.8529,900——
2019-08-01$4.85$4.8534,700——
2019-07-31$4.76$4.7630,200——
2019-07-30$4.98$4.987,600——
2019-07-29$4.90$4.9018,200——
2019-07-26$4.90$4.9018,400——
2019-07-25$5.04$5.0415,100——
2019-07-24$5.00$5.0019,600——
2019-07-23$4.87$4.8725,000——
2019-07-22$4.53$4.5372,700——
2019-07-19$4.86$4.865,300——
2019-07-18$4.88$4.8820,100——
2019-07-17$4.83$4.838,600——
2019-07-16$4.71$4.7134,700——
2019-07-15$4.82$4.8211,500——
2019-07-12$4.65$4.6535,700——
2019-07-11$4.73$4.7311,700——
2019-07-10$4.52$4.5233,200——
2019-07-09$4.81$4.8113,400——
2019-07-08$5.07$5.0712,800——
2019-07-05$4.96$4.9621,700——
2019-07-03$4.72$4.728,300——
2019-07-02$4.90$4.9022,000——
2019-07-01$5.32$5.3226,900——
2019-06-28$5.12$5.1224,800——
2019-06-27$4.99$4.9931,500——
2019-06-26$4.93$4.937,800——
2019-06-25$4.83$4.8318,300——
2019-06-24$4.64$4.6413,000——
2019-06-21$4.82$4.8232,100——
2019-06-20$5.03$5.0333,600——
2019-06-19$5.00$5.0027,200——
2019-06-18$4.93$4.9334,400——
2019-06-17$4.73$4.7318,200——
2019-06-14$4.84$4.8432,000——
2019-06-13$4.93$4.9316,800——
2019-06-12$4.90$4.9030,900——
2019-06-11$4.90$4.9039,400——
2019-06-10$4.81$4.8121,800——
2019-06-07$4.85$4.8523,100——
2019-06-06$4.75$4.7525,100——
2019-06-05$4.86$4.8619,300——
2019-06-04$4.93$4.9321,700——
2019-06-03$4.82$4.8214,700——
2019-05-31$4.75$4.7523,800——
2019-05-30$4.90$4.9022,000——
2019-05-29$4.82$4.8222,800——
2019-05-28$5.01$5.0113,400——
2019-05-24$4.98$4.9816,900——
2019-05-23$5.05$5.0517,700——
2019-05-22$5.16$5.1614,500——
2019-05-21$4.91$4.9114,700——
2019-05-20$5.21$5.2128,600——
2019-05-17$5.15$5.1518,000——
2019-05-16$4.98$4.9810,600——
2019-05-15$5.04$5.0424,600——
2019-05-14$5.01$5.0113,000——
2019-05-13$5.33$5.333,600——
2019-05-10$5.42$5.4231,600——
2019-05-09$5.31$5.3120,900——
2019-05-08$5.35$5.3514,500——
2019-05-07$5.21$5.2114,500——
2019-05-06$5.23$5.239,200——
2019-05-03$5.53$5.5331,200——
2019-05-02$5.65$5.6527,600——
2019-05-01$5.45$5.4550,700——
2019-04-30$5.15$5.1512,500——
2019-04-29$4.90$4.909,800——
2019-04-26$5.00$5.007,300——
2019-04-25$4.91$4.9124,800——
2019-04-24$5.02$5.0211,000——
2019-04-23$4.94$4.9430,200——
2019-04-22$4.91$4.915,600——
2019-04-18$4.90$4.904,200——
2019-04-17$4.90$4.907,900——
2019-04-16$4.93$4.9311,200——
2019-04-15$4.70$4.7030,000——
2019-04-12$4.68$4.684,300——
2019-04-11$4.68$4.683,600——
2019-04-10$4.75$4.7514,400——
2019-04-09$4.80$4.8010,900——
2019-04-08$4.84$4.844,600——
2019-04-05$4.94$4.9417,600——
2019-04-04$4.87$4.871,600——
2019-04-03$4.94$4.9412,900——
2019-04-02$5.06$5.0629,200——
2019-04-01$4.89$4.8914,100——
2019-03-29$5.04$5.0430,400——
2019-03-28$5.35$5.3514,900——
2019-03-27$5.34$5.3434,100——
2019-03-26$5.59$5.5933,200——
2019-03-25$5.65$5.6514,400——
2019-03-22$5.66$5.6626,100——
2019-03-21$5.48$5.4831,100——
2019-03-20$5.50$5.5022,100——
2019-03-19$5.46$5.4654,800——
2019-03-18$5.30$5.3011,100——
2019-03-15$5.16$5.1628,600——
2019-03-14$5.20$5.2026,400——
2019-03-13$5.48$5.4858,600——
2019-03-12$5.04$5.0412,600——
2019-03-11$5.28$5.2841,700——
2019-03-08$5.38$5.3897,100——
2019-03-07$5.90$5.9019,300——
2019-03-06$5.76$5.7631,100——
2019-03-05$5.22$5.2237,800——
2019-03-04$5.44$5.4422,800——
2019-03-01$5.27$5.2714,900——
2019-02-28$5.57$5.5730,800——
2019-02-27$5.63$5.638,300——
2019-02-26$5.70$5.7021,300——
2019-02-25$5.97$5.9753,400——
2019-02-22$5.68$5.6815,700——
2019-02-21$5.79$5.7967,700——
2019-02-20$5.51$5.5175,600——
2019-02-19$5.99$5.99140,300——
2019-02-15$5.00$5.0031,500——
2019-02-14$4.60$4.6031,000——
2019-02-13$4.78$4.7812,400——
2019-02-12$4.78$4.789,900——
2019-02-11$4.80$4.8022,900——
2019-02-08$4.80$4.8010,900——
2019-02-07$4.82$4.827,400——
2019-02-06$5.14$5.145,100——
2019-02-05$5.15$5.1515,300——
2019-02-04$5.56$5.5634,400——
2019-02-01$5.27$5.2710,800——
2019-01-31$5.33$5.337,800——
2019-01-30$5.57$5.578,500——
2019-01-29$5.21$5.2113,500——
2019-01-28$5.09$5.092,600——
2019-01-25$5.35$5.3515,200——
2019-01-24$5.20$5.204,000——
2019-01-23$5.28$5.287,800——
2019-01-22$5.40$5.4018,300——
2019-01-18$5.80$5.8033,200——
2019-01-17$5.80$5.8029,200——
2019-01-16$5.71$5.7148,200——
2019-01-15$5.21$5.2123,500——
2019-01-14$5.50$5.5046,100——
2019-01-11$4.49$4.4917,600——
2019-01-10$4.25$4.2510,800——
2019-01-09$4.48$4.4814,900——
2019-01-08$4.34$4.3416,200——
2019-01-07$4.05$4.0517,700——
2019-01-04$4.12$4.124,400——
2019-01-03$3.90$3.9020,000——
2019-01-02$3.90$3.9024,700——