NYSE:VATE | Historical Stock Price | INNOVATE Corp.

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
2009-07-13 to 2026-09-04
Data captured

Stock Price Chart

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

$3.20$7.16$16.02$35.83$80.13$179.232009-07-132026-08-27

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

View year

Historical Stock Price — 2009

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2009-12-31$57.50—950——
2009-12-30$58.00—30,500——
2009-12-29$57.50—1,830——
2009-12-28$56.40—650——
2009-12-24$57.00—200——
2009-12-23$57.50—780——
2009-12-22$58.00—1,060——
2009-12-21$58.00—1,350——
2009-12-18$59.90—20,540——
2009-12-17$60.00—12,260——
2009-12-16$62.50—3,040——
2009-12-15$62.50—17,800——
2009-12-14$63.00—1,370——
2009-12-11$65.00—480——
2009-12-10$66.00—0——
2009-12-09$66.00—270——
2009-12-08$67.50—130——
2009-12-07$67.50—420——
2009-12-04$67.50—5,160——
2009-12-03$68.20—530——
2009-12-02$68.50—390——
2009-12-01$67.50—1,050——
2009-11-30$67.50—1,560——
2009-11-27$66.00—40——
2009-11-25$67.30—14,360——
2009-11-24$66.00—6,530——
2009-11-23$67.50—730——
2009-11-20$65.50—28,580——
2009-11-19$67.30—750——
2009-11-18$65.70—490——
2009-11-17$65.60—3,100——
2009-11-16$68.90—2,640——
2009-11-13$68.50—400——
2009-11-12$68.50—30——
2009-11-11$68.50—1,000——
2009-11-10$67.50—0——
2009-11-09$67.50—200——
2009-11-06$66.60—370——
2009-11-05$68.00—610——
2009-11-04$66.50—3,190——
2009-11-03$69.50—60——
2009-11-02$68.90—10——
2009-10-30$69.00—50——
2009-10-29$70.00—50——
2009-10-28$71.50—4,890——
2009-10-27$71.00—780——
2009-10-26$70.30—1,930——
2009-10-23$70.50—9,000——
2009-10-22$68.70—30——
2009-10-21$70.50—0——
2009-10-20$70.50—70——
2009-10-19$70.00—2,800——
2009-10-16$66.50—380——
2009-10-15$69.00—1,050——
2009-10-14$69.00—1,210——
2009-10-13$69.80—2,450——
2009-10-12$71.00—3,200——
2009-10-09$70.50—210——
2009-10-08$71.40—2,620——
2009-10-07$68.00—10——
2009-10-06$67.00—1,510——
2009-10-05$67.00—550——
2009-10-02$68.50—820——
2009-10-01$70.00—300——
2009-09-30$69.50—120——
2009-09-29$70.00—590——
2009-09-28$68.00—670——
2009-09-25$72.50—2,200——
2009-09-24$74.50—2,740——
2009-09-23$74.00—20,750——
2009-09-22$73.50—8,830——
2009-09-21$73.30—11,960——
2009-09-18$73.50—1,480——
2009-09-17$73.50—2,280——
2009-09-16$73.50—920——
2009-09-15$72.50—4,270——
2009-09-14$74.50—5,270——
2009-09-11$73.00—710——
2009-09-10$69.50—160——
2009-09-09$71.50—900——
2009-09-08$71.50—5,480——
2009-09-04$70.00—800——
2009-09-03$70.00—4,930——
2009-09-02$72.50—6,510——
2009-09-01$72.20—5,430——
2009-08-31$76.50—15,280——
2009-08-28$77.50—7,570——
2009-08-27$77.00—22,140——
2009-08-26$74.50—34,680——
2009-08-25$71.50—44,410——
2009-08-24$62.40—57,150——
2009-08-21$60.00—10,410——
2009-08-20$57.00—690——
2009-08-19$57.50—18,300——
2009-08-18$56.50—10,830——
2009-08-17$57.50—4,300——
2009-08-14$57.00—23,230——
2009-08-13$47.00—11,330——
2009-08-12$47.50—5,370——
2009-08-11$46.80—2,550——
2009-08-10$46.50—6,540——
2009-08-07$38.00—10,280——
2009-08-06$36.50—10,370——
2009-08-05$35.00—9,330——
2009-08-04$34.00—920——
2009-08-03$34.00—3,310——
2009-07-31$34.50—12,560——
2009-07-30$34.40—700——
2009-07-29$33.00—39,600——
2009-07-28$34.00—120——
2009-07-27$34.00—1,100——
2009-07-24$34.00—13,870——
2009-07-23$34.30—5,040——
2009-07-22$34.50—840——
2009-07-21$35.00—700——
2009-07-20$35.10—1,870——
2009-07-17$35.00—6,000——
2009-07-16$36.50—1,180——
2009-07-15$36.50—60——
2009-07-14$37.00—35,960——
2009-07-13$40.00—8,510——