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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$125.00—1,720——
2010-12-30$125.00—80——
2010-12-29$122.40—4,410——
2010-12-28$125.00—430——
2010-12-27$125.00—530——
2010-12-23$123.50—150——
2010-12-22$127.00—100——
2010-12-21$125.00—1,650——
2010-12-20$129.00—1,660——
2010-12-17$130.00—3,400——
2010-12-16$130.00—12,570——
2010-12-15$130.00—9,100——
2010-12-14$126.50—2,340——
2010-12-13$126.00—6,490——
2010-12-10$126.00—1,600——
2010-12-09$127.50—3,390——
2010-12-08$118.50—4,700——
2010-12-07$107.50—0——
2010-12-06$107.50—180——
2010-12-03$107.00—480——
2010-12-02$102.50—530——
2010-12-01$107.00—880——
2010-11-30$106.00—400——
2010-11-29$107.50—3,990——
2010-11-26$107.50—380——
2010-11-24$107.50—1,730——
2010-11-23$107.50—370——
2010-11-22$109.90—750——
2010-11-19$109.90—650——
2010-11-18$110.00—12,830——
2010-11-17$114.00—8,420——
2010-11-16$110.00—1,580——
2010-11-15$101.50—860——
2010-11-12$99.50—15,720——
2010-11-11$101.00—1,090——
2010-11-10$95.70—110——
2010-11-09$95.70—15,350——
2010-11-08$98.00—410——
2010-11-05$93.50—150——
2010-11-04$92.50—150——
2010-11-03$92.50—250——
2010-11-02$95.00—160——
2010-11-01$91.50—1,020——
2010-10-29$96.00—340——
2010-10-28$98.50—100——
2010-10-27$99.50—320——
2010-10-26$100.00—1,990——
2010-10-25$99.50—2,030——
2010-10-22$98.60—3,320——
2010-10-21$98.50—9,100——
2010-10-20$90.00—5,570——
2010-10-19$84.00—17,640——
2010-10-18$80.50—13,300——
2010-10-15$75.00—51,380——
2010-10-14$74.90—19,630——
2010-10-13$76.00—4,250——
2010-10-12$72.50—580——
2010-10-11$74.00—180——
2010-10-08$75.00—190——
2010-10-07$75.00—200——
2010-10-06$75.00—180——
2010-10-05$75.00—980——
2010-10-04$75.00—3,670——
2010-10-01$74.00—4,380——
2010-09-30$71.50—100——
2010-09-29$71.50—520——
2010-09-28$70.00—1,080——
2010-09-27$70.50—1,870——
2010-09-24$72.50—4,030——
2010-09-23$69.50—400——
2010-09-22$68.60—30——
2010-09-21$69.50—100——
2010-09-20$68.50—0——
2010-09-17$68.50—0——
2010-09-16$68.50—0——
2010-09-15$68.50—11,900——
2010-09-14$70.00—300——
2010-09-13$68.50—50——
2010-09-10$67.50—780——
2010-09-09$69.00—530——
2010-09-08$67.50—1,690——
2010-09-07$68.00—270——
2010-09-03$69.50—0——
2010-09-02$69.50—570——
2010-09-01$71.00—5,130——
2010-08-31$70.50—500——
2010-08-30$68.10—0——
2010-08-27$68.10—100——
2010-08-26$69.60—60——
2010-08-25$70.00—170——
2010-08-24$70.00—230——
2010-08-23$71.90—50——
2010-08-20$72.50—220——
2010-08-19$71.00—2,090——
2010-08-18$73.00—920——
2010-08-17$73.00—870——
2010-08-16$74.60—5,370——
2010-08-13$74.00—100——
2010-08-12$73.00—120——
2010-08-11$74.50—1,610——
2010-08-10$74.40—0——
2010-08-09$74.40—0——
2010-08-06$74.40—90——
2010-08-05$74.40—390——
2010-08-04$73.00—200——
2010-08-03$73.50—7,540——
2010-08-02$74.20—1,900——
2010-07-30$76.00—70——
2010-07-29$75.00—1,670——
2010-07-28$76.00—1,270——
2010-07-27$75.00—160——
2010-07-26$75.00—100——
2010-07-23$74.50—1,000——
2010-07-22$75.00—1,940——
2010-07-21$75.90—2,130——
2010-07-20$76.50—180——
2010-07-19$76.50—120——
2010-07-16$76.00—140——
2010-07-15$76.00—300——
2010-07-14$74.50—19,820——
2010-07-13$76.00—11,580——
2010-07-12$75.00—1,720——
2010-07-09$73.50—8,420——
2010-07-08$73.40—1,310——
2010-07-07$73.50—53,390——
2010-07-06$71.50—20,450——
2010-07-02$70.20—100——
2010-07-01$70.50—0——
2010-06-30$70.50—1,330——
2010-06-29$73.10—100——
2010-06-28$74.00—3,250——
2010-06-25$75.00—440——
2010-06-24$74.50—320——
2010-06-23$74.50—1,740——
2010-06-22$74.70—2,390——
2010-06-21$74.70—3,870——
2010-06-18$73.10—710——
2010-06-17$73.00—11,040——
2010-06-16$72.00—22,640——
2010-06-15$70.00—2,500——
2010-06-14$70.00—3,110——
2010-06-11$67.50—47,000——
2010-06-10$67.50—14,980——
2010-06-09$70.00—20——
2010-06-08$70.00—200——
2010-06-07$70.00—50——
2010-06-04$70.00—2,010——
2010-06-03$70.00—4,160——
2010-06-02$70.00—0——
2010-06-01$70.00—3,020——
2010-05-28$69.00—6,480——
2010-05-27$65.00—7,240——
2010-05-26$65.00—2,950——
2010-05-25$65.50—15,000——
2010-05-24$66.50—190——
2010-05-21$66.00—1,460——
2010-05-20$65.00—1,100——
2010-05-19$66.90—4,290——
2010-05-18$66.50—3,370——
2010-05-17$64.50—3,760——
2010-05-14$67.10—690——
2010-05-13$65.50—430——
2010-05-12$64.50—2,640——
2010-05-11$63.50—0——
2010-05-10$63.50—118,830——
2010-05-07$61.50—0——
2010-05-06$61.50—830——
2010-05-05$63.50—2,190——
2010-05-04$65.00—71,160——
2010-05-03$63.50—0——
2010-04-30$63.50—250——
2010-04-29$64.00—750——
2010-04-28$64.00—2,000——
2010-04-27$64.00—50——
2010-04-26$65.00—300——
2010-04-23$65.00—280——
2010-04-22$61.60—2,330——
2010-04-21$61.80—2,600——
2010-04-20$62.50—27,540——
2010-04-19$63.00—450——
2010-04-16$67.00—140——
2010-04-15$67.00—30——
2010-04-14$67.00—200——
2010-04-13$67.50—4,790——
2010-04-12$67.50—8,650——
2010-04-09$67.00—170——
2010-04-08$68.00—9,460——
2010-04-07$68.50—1,510——
2010-04-06$69.50—10——
2010-04-05$67.80—0——
2010-04-01$67.80—300——
2010-03-31$68.50—150——
2010-03-30$70.00—5,020——
2010-03-29$68.50—1,100——
2010-03-26$70.40—380——
2010-03-25$71.00—1,110——
2010-03-24$70.40—0——
2010-03-23$70.40—1,430——
2010-03-22$70.50—13,600——
2010-03-19$66.10—2,550——
2010-03-18$67.50—14,650——
2010-03-17$65.50—55,040——
2010-03-16$63.50—110——
2010-03-15$65.00—90——
2010-03-12$64.00—1,220——
2010-03-11$64.00—0——
2010-03-10$64.00—590——
2010-03-09$64.30—6,020——
2010-03-08$62.00—860——
2010-03-05$63.00—42,560——
2010-03-04$60.00—15,500——
2010-03-03$58.00—430——
2010-03-02$57.50—630——
2010-03-01$59.50—9,970——
2010-02-26$59.50—300——
2010-02-25$60.00—3,350——
2010-02-24$62.00—300——
2010-02-23$62.00—2,050——
2010-02-22$62.00—17,480——
2010-02-19$63.50—0——
2010-02-18$63.50—0——
2010-02-17$63.50—100——
2010-02-16$62.50—850——
2010-02-12$63.90—0——
2010-02-11$63.90—310——
2010-02-10$64.40—3,640——
2010-02-09$65.00—0——
2010-02-08$65.00—0——
2010-02-05$65.00—1,060——
2010-02-04$64.00—1,420——
2010-02-03$65.00—510——
2010-02-02$65.00—40——
2010-02-01$65.00—0——
2010-01-29$65.00—50,820——
2010-01-28$65.50—4,050——
2010-01-27$63.50—550——
2010-01-26$63.00—0——
2010-01-25$63.00—3,500——
2010-01-22$62.50—150——
2010-01-21$63.00—3,750——
2010-01-20$65.00—60——
2010-01-19$65.50—20——
2010-01-15$64.00—100——
2010-01-14$65.40—200——
2010-01-13$65.40—70——
2010-01-12$65.40—270——
2010-01-11$65.20—630——
2010-01-08$65.00—1,180——
2010-01-07$65.00—1,780——
2010-01-06$64.50—19,030——
2010-01-05$63.00—1,160——
2010-01-04$62.50—1,400——