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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.50$8.50175,900——
2020-12-30$7.46$7.4643,200——
2020-12-29$7.19$7.1959,200——
2020-12-28$7.43$7.4343,900——
2020-12-24$7.24$7.2410,600——
2020-12-23$7.24$7.2470,800——
2020-12-22$7.21$7.2180,800——
2020-12-21$7.22$7.2262,500——
2020-12-18$7.06$7.06102,400——
2020-12-17$7.21$7.2152,100——
2020-12-16$7.31$7.3156,300——
2020-12-15$7.35$7.3572,500——
2020-12-14$7.38$7.3868,400——
2020-12-11$7.48$7.4880,400——
2020-12-10$7.82$7.8293,200——
2020-12-09$7.59$7.59166,100——
2020-12-08$7.38$7.3872,100——
2020-12-07$7.10$7.1066,600——
2020-12-04$7.34$7.3464,000——
2020-12-03$7.26$7.2643,300——
2020-12-02$7.66$7.66106,800——
2020-12-01$7.16$7.1640,000——
2020-11-30$6.89$6.8943,400——
2020-11-27$6.90$6.9026,700——
2020-11-25$7.05$7.0544,600——
2020-11-24$7.22$7.2297,100——
2020-11-23$6.85$6.8540,400——
2020-11-20$6.93$6.9354,600——
2020-11-19$6.57$6.5742,400——
2020-11-18$6.62$6.6230,800——
2020-11-17$6.78$6.7836,000——
2020-11-16$6.78$6.7830,500——
2020-11-13$6.72$6.7245,700——
2020-11-12$6.81$6.8153,800——
2020-11-11$7.32$7.3289,100——
2020-11-10$6.91$6.9176,600——
2020-11-09$6.70$6.7070,800——
2020-11-06$6.73$6.7342,800——
2020-11-05$7.01$7.0177,300——
2020-11-04$7.19$7.1939,600——
2020-11-03$7.22$7.22141,900——
2020-11-02$6.91$6.91121,800——
2020-10-30$6.53$6.5388,300——
2020-10-29$6.59$6.59255,600——
2020-10-28$6.03$6.0349,100——
2020-10-27$6.35$6.3515,300——
2020-10-26$6.38$6.3869,000——
2020-10-23$6.45$6.4546,500——
2020-10-22$6.31$6.3149,500——
2020-10-21$6.35$6.3541,400——
2020-10-20$6.52$6.52103,900——
2020-10-19$6.32$6.32105,100——
2020-10-16$6.33$6.3368,200——
2020-10-15$6.38$6.3869,500——
2020-10-14$6.39$6.3925,700——
2020-10-13$6.48$6.4833,800——
2020-10-12$6.48$6.4859,100——
2020-10-09$6.43$6.4360,300——
2020-10-08$6.48$6.4858,200——
2020-10-07$6.64$6.6454,700——
2020-10-06$6.34$6.34130,800——
2020-10-05$6.13$6.1385,600——
2020-10-02$6.00$6.0073,300——
2020-10-01$6.06$6.06142,300——
2020-09-30$6.26$6.26134,800——
2020-09-29$6.30$6.30109,800——
2020-09-28$6.38$6.38196,900——
2020-09-25$5.85$5.8581,500——
2020-09-24$5.67$5.6776,100——
2020-09-23$5.72$5.72125,900——
2020-09-22$5.82$5.8269,400——
2020-09-21$5.77$5.77121,700——
2020-09-18$6.04$6.04279,100——
2020-09-17$6.01$6.01180,100——
2020-09-16$5.93$5.9393,600——
2020-09-15$5.72$5.7287,600——
2020-09-14$6.00$6.00170,200——
2020-09-11$5.79$5.79146,300——
2020-09-10$5.70$5.70370,500——
2020-09-09$5.44$5.44129,300——
2020-09-08$5.28$5.2876,500——
2020-09-04$5.36$5.36138,300——
2020-09-03$5.56$5.56160,400——
2020-09-02$5.92$5.92178,300——
2020-09-01$5.66$5.66211,700——
2020-08-31$6.17$6.17413,700——
2020-08-28$6.00$6.00651,100——
2020-08-27$5.41$5.41378,000——
2020-08-26$5.12$5.1290,100——
2020-08-25$5.11$5.1176,600——
2020-08-24$5.14$5.1475,200——
2020-08-21$5.07$5.07131,500——
2020-08-20$5.15$5.1585,300——
2020-08-19$5.12$5.12120,900——
2020-08-18$5.18$5.18131,200——
2020-08-17$5.37$5.37210,000——
2020-08-14$5.21$5.21120,200——
2020-08-13$5.16$5.16565,400——
2020-08-12$5.11$5.11148,300——
2020-08-11$5.09$5.0987,600——
2020-08-10$5.16$5.1699,000——
2020-08-07$5.02$5.02186,600——
2020-08-06$5.22$5.2275,300——
2020-08-05$5.24$5.24125,900——
2020-08-04$5.24$5.2446,800——
2020-08-03$5.11$5.1157,200——
2020-07-31$5.12$5.1289,200——
2020-07-30$5.18$5.1875,200——
2020-07-29$5.02$5.0262,400——
2020-07-28$5.17$5.1776,600——
2020-07-27$5.17$5.1749,500——
2020-07-24$5.10$5.1090,900——
2020-07-23$5.23$5.2357,300——
2020-07-22$5.25$5.25108,000——
2020-07-21$5.39$5.39180,800——
2020-07-20$5.20$5.2070,600——
2020-07-17$5.24$5.24117,100——
2020-07-16$5.20$5.20195,300——
2020-07-15$4.94$4.9479,000——
2020-07-14$4.73$4.73128,000——
2020-07-13$4.82$4.82151,300——
2020-07-10$4.78$4.78169,000——
2020-07-09$4.33$4.33173,900——
2020-07-08$4.53$4.5348,300——
2020-07-07$4.67$4.6742,300——
2020-07-06$4.73$4.7344,400——
2020-07-02$4.72$4.7275,700——
2020-07-01$4.82$4.8257,400——
2020-06-30$5.10$5.1055,500——
2020-06-29$4.91$4.9154,500——
2020-06-26$4.93$4.9343,000——
2020-06-25$4.98$4.9853,500——
2020-06-24$4.95$4.95118,100——
2020-06-23$5.10$5.10147,400——
2020-06-22$5.27$5.2793,200——
2020-06-19$5.26$5.26127,700——
2020-06-18$5.51$5.51203,700——
2020-06-17$5.34$5.3492,300——
2020-06-16$5.44$5.4480,700——
2020-06-15$5.48$5.48139,400——
2020-06-12$5.27$5.27122,500——
2020-06-11$5.08$5.08104,500——
2020-06-10$5.16$5.1678,000——
2020-06-09$5.13$5.1381,800——
2020-06-08$5.19$5.19189,400——
2020-06-05$5.01$5.01104,200——
2020-06-04$4.92$4.9291,200——
2020-06-03$4.99$4.99238,500——
2020-06-02$4.75$4.75221,900——
2020-06-01$4.53$4.53222,300——
2020-05-29$4.18$4.181,163,400——
2020-05-28$4.09$4.0940,200——
2020-05-27$4.25$4.2586,400——
2020-05-26$4.16$4.1681,000——
2020-05-22$4.12$4.1282,500——
2020-05-21$4.43$4.43833,500——
2020-05-20$4.30$4.30113,800——
2020-05-19$4.05$4.0540,100——
2020-05-18$4.06$4.0660,700——
2020-05-15$3.90$3.9054,300——
2020-05-14$3.85$3.8560,400——
2020-05-13$3.91$3.9166,400——
2020-05-12$3.59$3.59140,100——
2020-05-11$4.29$4.29176,600——
2020-05-08$3.89$3.89313,100——
2020-05-07$2.96$2.9616,100——
2020-05-06$2.86$2.8611,400——
2020-05-05$2.90$2.9033,300——
2020-05-04$3.00$3.007,200——
2020-05-01$2.96$2.9628,500——
2020-04-30$3.19$3.1932,000——
2020-04-29$3.32$3.3256,000——
2020-04-28$2.92$2.9261,800——
2020-04-27$2.83$2.8343,600——
2020-04-24$2.67$2.6724,500——
2020-04-23$2.70$2.7036,400——
2020-04-22$2.68$2.6832,000——
2020-04-21$2.73$2.7355,600——
2020-04-20$2.70$2.7043,900——
2020-04-17$2.75$2.7533,900——
2020-04-16$2.70$2.7048,000——
2020-04-15$2.88$2.8825,200——
2020-04-14$2.94$2.9427,400——
2020-04-13$2.88$2.8839,400——
2020-04-09$2.93$2.9318,600——
2020-04-08$2.76$2.7658,400——
2020-04-07$3.20$3.2079,300——
2020-04-06$3.20$3.2018,700——
2020-04-03$3.06$3.0614,600——
2020-04-02$3.16$3.1614,700——
2020-04-01$3.11$3.1129,700——
2020-03-31$3.38$3.3829,400——
2020-03-30$3.25$3.2523,000——
2020-03-27$3.22$3.2223,200——
2020-03-26$3.24$3.2436,600——
2020-03-25$3.17$3.1723,500——
2020-03-24$3.05$3.0542,100——
2020-03-23$2.84$2.8421,600——
2020-03-20$2.95$2.9527,000——
2020-03-19$2.78$2.7834,100——
2020-03-18$2.25$2.2583,300——
2020-03-17$2.54$2.5438,800——
2020-03-16$2.50$2.5093,100——
2020-03-13$3.12$3.1281,100——
2020-03-12$3.11$3.1157,800——
2020-03-11$3.75$3.7524,300——
2020-03-10$3.83$3.8320,500——
2020-03-09$3.96$3.9631,000——
2020-03-06$4.29$4.298,100——
2020-03-05$4.26$4.2633,500——
2020-03-04$4.50$4.5016,200——
2020-03-03$4.42$4.4264,000——
2020-03-02$4.47$4.4733,900——
2020-02-28$4.58$4.5826,100——
2020-02-27$4.59$4.5921,200——
2020-02-26$4.51$4.5117,000——
2020-02-25$4.68$4.6856,000——
2020-02-24$4.83$4.8377,200——
2020-02-21$4.98$4.986,500——
2020-02-20$5.07$5.0717,100——
2020-02-19$4.95$4.9526,000——
2020-02-18$5.08$5.0830,800——
2020-02-14$5.11$5.1117,900——
2020-02-13$5.10$5.1023,800——
2020-02-12$5.16$5.1659,400——
2020-02-11$5.20$5.2049,000——
2020-02-10$5.07$5.0765,600——
2020-02-07$5.04$5.0462,900——
2020-02-06$5.10$5.1064,600——
2020-02-05$4.96$4.9651,300——
2020-02-04$4.87$4.8777,500——
2020-02-03$5.00$5.00351,500——
2020-01-31$4.74$4.74382,100——
2020-01-30$5.94$5.9438,400——
2020-01-29$6.01$6.0187,000——
2020-01-28$6.09$6.0953,300——
2020-01-27$6.04$6.0438,000——
2020-01-24$6.08$6.0833,500——
2020-01-23$6.28$6.2819,000——
2020-01-22$6.27$6.2788,200——
2020-01-21$6.32$6.3285,200——
2020-01-17$6.31$6.3151,700——
2020-01-16$6.45$6.4590,600——
2020-01-15$6.74$6.7447,100——
2020-01-14$6.70$6.7032,200——
2020-01-13$6.61$6.6157,500——
2020-01-10$6.90$6.9077,100——
2020-01-09$6.95$6.9580,600——
2020-01-08$6.97$6.97104,900——
2020-01-07$6.64$6.64118,000——
2020-01-06$6.29$6.29120,300——
2020-01-03$5.64$5.6433,400——
2020-01-02$5.88$5.8826,700——