NASDAQ:IVVD | Historical Stock Price | Invivyd, 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
2021-08-06 to 2026-09-04
Data captured

Stock Price Chart

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

$0.37$1.01$2.78$7.65$21.08$58.062021-08-062026-08-27

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

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.94$3.94299,500——
2023-12-28$3.92$3.92459,100——
2023-12-27$4.05$4.05570,900——
2023-12-26$3.65$3.65379,700——
2023-12-22$3.88$3.88495,000——
2023-12-21$3.75$3.751,142,700——
2023-12-20$3.41$3.411,025,400——
2023-12-19$3.32$3.323,986,200——
2023-12-18$3.59$3.5969,246,700——
2023-12-15$1.63$1.63589,000——
2023-12-14$1.72$1.72118,600——
2023-12-13$1.67$1.6776,100——
2023-12-12$1.63$1.6356,100——
2023-12-11$1.66$1.6667,800——
2023-12-08$1.70$1.7055,200——
2023-12-07$1.69$1.6942,500——
2023-12-06$1.69$1.6987,400——
2023-12-05$1.72$1.72115,200——
2023-12-04$1.74$1.74168,300——
2023-12-01$1.54$1.5457,000——
2023-11-30$1.53$1.53113,000——
2023-11-29$1.52$1.5254,000——
2023-11-28$1.54$1.5452,400——
2023-11-27$1.50$1.50672,400——
2023-11-24$1.49$1.4936,300——
2023-11-22$1.50$1.5042,200——
2023-11-21$1.47$1.4791,400——
2023-11-20$1.50$1.5049,100——
2023-11-17$1.44$1.4441,000——
2023-11-16$1.50$1.5060,600——
2023-11-15$1.48$1.4880,600——
2023-11-14$1.50$1.50116,000——
2023-11-13$1.50$1.50111,400——
2023-11-10$1.40$1.4073,000——
2023-11-09$1.40$1.4089,800——
2023-11-08$1.52$1.52449,700——
2023-11-07$1.49$1.4920,900——
2023-11-06$1.51$1.5154,400——
2023-11-03$1.52$1.5258,500——
2023-11-02$1.55$1.55309,900——
2023-11-01$1.47$1.4760,100——
2023-10-31$1.58$1.5870,100——
2023-10-30$1.62$1.62258,500——
2023-10-27$1.60$1.6085,000——
2023-10-26$1.66$1.6698,300——
2023-10-25$1.65$1.65105,300——
2023-10-24$1.55$1.5553,900——
2023-10-23$1.55$1.55162,100——
2023-10-20$1.58$1.5838,900——
2023-10-19$1.58$1.58177,700——
2023-10-18$1.65$1.6594,700——
2023-10-17$1.67$1.67152,700——
2023-10-16$1.73$1.7390,600——
2023-10-13$1.65$1.65147,300——
2023-10-12$1.65$1.6570,300——
2023-10-11$1.65$1.65151,500——
2023-10-10$1.67$1.6752,100——
2023-10-09$1.65$1.6579,300——
2023-10-06$1.65$1.6563,800——
2023-10-05$1.63$1.63420,800——
2023-10-04$1.65$1.6552,400——
2023-10-03$1.65$1.6540,700——
2023-10-02$1.66$1.66188,000——
2023-09-29$1.70$1.7040,300——
2023-09-28$1.77$1.7791,200——
2023-09-27$1.79$1.791,118,900——
2023-09-26$1.64$1.64242,700——
2023-09-25$1.60$1.6042,200——
2023-09-22$1.63$1.63191,000——
2023-09-21$1.66$1.6683,100——
2023-09-20$1.75$1.7549,500——
2023-09-19$1.85$1.8598,600——
2023-09-18$1.85$1.85133,900——
2023-09-15$1.75$1.75363,600——
2023-09-14$1.76$1.76211,500——
2023-09-13$1.76$1.76193,300——
2023-09-12$1.89$1.89161,300——
2023-09-11$1.83$1.83874,100——
2023-09-08$1.77$1.77180,700——
2023-09-07$1.77$1.7756,400——
2023-09-06$1.75$1.75276,900——
2023-09-05$1.81$1.81293,200——
2023-09-01$1.83$1.8342,200——
2023-08-31$1.86$1.86236,500——
2023-08-30$1.84$1.84156,000——
2023-08-29$1.86$1.86110,600——
2023-08-28$1.81$1.81197,100——
2023-08-25$1.86$1.86603,200——
2023-08-24$1.78$1.78124,200——
2023-08-23$1.73$1.73113,300——
2023-08-22$1.67$1.67195,900——
2023-08-21$1.68$1.68172,500——
2023-08-18$1.57$1.57100,500——
2023-08-17$1.71$1.71162,900——
2023-08-16$1.66$1.66101,200——
2023-08-15$1.64$1.64271,900——
2023-08-14$1.60$1.60299,400——
2023-08-11$1.60$1.60559,700——
2023-08-10$1.55$1.55742,500——
2023-08-09$1.56$1.56280,100——
2023-08-08$1.51$1.51103,300——
2023-08-07$1.50$1.50364,100——
2023-08-04$1.47$1.47284,900——
2023-08-03$1.48$1.48190,300——
2023-08-02$1.51$1.51503,300——
2023-08-01$1.45$1.45231,400——
2023-07-31$1.48$1.48377,400——
2023-07-28$1.44$1.44185,600——
2023-07-27$1.45$1.45192,400——
2023-07-26$1.44$1.44150,100——
2023-07-25$1.39$1.39136,100——
2023-07-24$1.40$1.40203,100——
2023-07-21$1.46$1.46327,400——
2023-07-20$1.45$1.45194,500——
2023-07-19$1.35$1.35150,300——
2023-07-18$1.37$1.3784,100——
2023-07-17$1.39$1.39173,000——
2023-07-14$1.39$1.39262,400——
2023-07-13$1.38$1.38194,100——
2023-07-12$1.34$1.34160,500——
2023-07-11$1.26$1.26233,200——
2023-07-10$1.29$1.29509,800——
2023-07-07$1.20$1.20121,900——
2023-07-06$1.12$1.12272,700——
2023-07-05$1.24$1.24280,300——
2023-07-03$1.18$1.18219,900——
2023-06-30$1.05$1.05632,900——
2023-06-29$1.13$1.13265,700——
2023-06-28$1.19$1.192,362,200——
2023-06-27$1.12$1.12255,000——
2023-06-26$1.05$1.05347,200——
2023-06-23$1.07$1.076,357,200——
2023-06-22$1.06$1.06296,800——
2023-06-21$1.13$1.13201,700——
2023-06-20$1.18$1.18325,100——
2023-06-16$1.23$1.23380,900——
2023-06-15$1.28$1.28553,100——
2023-06-14$1.26$1.26213,300——
2023-06-13$1.30$1.30227,900——
2023-06-12$1.30$1.30180,400——
2023-06-09$1.30$1.30200,300——
2023-06-08$1.35$1.35170,000——
2023-06-07$1.38$1.38229,800——
2023-06-06$1.41$1.41200,600——
2023-06-05$1.43$1.43200,000——
2023-06-02$1.49$1.49169,200——
2023-06-01$1.50$1.50686,400——
2023-05-31$1.80$1.80358,700——
2023-05-30$1.53$1.53162,100——
2023-05-26$1.44$1.44135,100——
2023-05-25$1.47$1.47103,500——
2023-05-24$1.65$1.65338,400——
2023-05-23$1.70$1.70452,200——
2023-05-22$1.42$1.42262,400——
2023-05-19$1.24$1.24172,200——
2023-05-18$1.25$1.25387,900——
2023-05-17$1.52$1.52333,700——
2023-05-16$1.50$1.50253,900——
2023-05-15$1.53$1.53226,700——
2023-05-12$1.44$1.44282,700——
2023-05-11$1.43$1.43478,400——
2023-05-10$1.42$1.42500,500——
2023-05-09$1.19$1.19157,300——
2023-05-08$1.17$1.17190,700——
2023-05-05$1.19$1.19124,400——
2023-05-04$1.18$1.18204,300——
2023-05-03$1.17$1.17163,900——
2023-05-02$1.15$1.15127,700——
2023-05-01$1.24$1.24335,100——
2023-04-28$1.10$1.10141,600——
2023-04-27$1.13$1.1383,900——
2023-04-26$1.09$1.09125,700——
2023-04-25$1.11$1.11110,000——
2023-04-24$1.08$1.08106,000——
2023-04-21$1.15$1.15127,000——
2023-04-20$1.19$1.1997,900——
2023-04-19$1.36$1.36649,700——
2023-04-18$1.19$1.1936,800——
2023-04-17$1.15$1.1590,700——
2023-04-14$1.17$1.17231,000——
2023-04-13$1.18$1.18110,400——
2023-04-12$1.18$1.1897,200——
2023-04-11$1.21$1.21130,500——
2023-04-10$1.20$1.20182,200——
2023-04-06$1.25$1.2593,500——
2023-04-05$1.19$1.19118,400——
2023-04-04$1.17$1.17152,900——
2023-04-03$1.14$1.14247,300——
2023-03-31$1.20$1.20487,500——
2023-03-30$1.19$1.19143,400——
2023-03-29$1.29$1.2998,000——
2023-03-28$1.35$1.35184,100——
2023-03-27$1.40$1.40219,400——
2023-03-24$1.31$1.31437,900——
2023-03-23$1.43$1.43401,700——
2023-03-22$1.42$1.42418,800——
2023-03-21$1.57$1.57141,300——
2023-03-20$1.54$1.54166,600——
2023-03-17$1.51$1.51585,700——
2023-03-16$1.61$1.61142,200——
2023-03-15$1.61$1.61109,400——
2023-03-14$1.62$1.62284,300——
2023-03-13$1.70$1.7094,600——
2023-03-10$1.77$1.77485,200——
2023-03-09$1.72$1.72218,000——
2023-03-08$1.73$1.73247,900——
2023-03-07$1.83$1.83106,700——
2023-03-06$1.83$1.8390,600——
2023-03-03$1.75$1.7579,500——
2023-03-02$1.76$1.76149,700——
2023-03-01$1.73$1.7399,100——
2023-02-28$1.74$1.7499,300——
2023-02-27$1.75$1.7581,300——
2023-02-24$1.72$1.72381,400——
2023-02-23$1.81$1.81173,100——
2023-02-22$1.86$1.8692,100——
2023-02-21$1.90$1.90349,500——
2023-02-17$1.95$1.95134,400——
2023-02-16$1.98$1.98264,600——
2023-02-15$1.97$1.97281,200——
2023-02-14$1.91$1.91117,300——
2023-02-13$1.88$1.88139,100——
2023-02-10$1.79$1.79279,500——
2023-02-09$1.89$1.8983,800——
2023-02-08$1.88$1.88182,600——
2023-02-07$2.04$2.04287,800——
2023-02-06$2.02$2.02212,700——
2023-02-03$2.10$2.10560,100——
2023-02-02$2.28$2.28258,600——
2023-02-01$2.26$2.26168,700——
2023-01-31$2.28$2.28216,100——
2023-01-30$2.27$2.27146,800——
2023-01-27$2.48$2.48328,700——
2023-01-26$2.39$2.39175,000——
2023-01-25$2.42$2.42275,700——
2023-01-24$2.20$2.20289,300——
2023-01-23$2.04$2.04335,400——
2023-01-20$1.81$1.81592,900——
2023-01-19$1.89$1.89333,800——
2023-01-18$1.93$1.93194,300——
2023-01-17$2.11$2.11235,000——
2023-01-13$2.22$2.22187,300——
2023-01-12$2.27$2.27241,500——
2023-01-11$2.10$2.10283,000——
2023-01-10$1.97$1.97284,200——
2023-01-09$1.79$1.79230,600——
2023-01-06$1.66$1.66134,500——
2023-01-05$1.57$1.57114,100——
2023-01-04$1.61$1.6190,800——
2023-01-03$1.55$1.55138,700——