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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$126.60—1,330——
2011-12-29$124.30—5,550——
2011-12-28$124.40—1,790——
2011-12-27$128.70—2,590——
2011-12-23$127.50—1,060——
2011-12-22$124.90—3,760——
2011-12-21$120.50—210——
2011-12-20$117.70—370——
2011-12-19$118.00—1,000——
2011-12-16$120.00—2,710——
2011-12-15$118.00—1,360——
2011-12-14$118.30—500——
2011-12-13$118.60—160——
2011-12-12$120.40—2,170——
2011-12-09$123.00—2,170——
2011-12-08$120.40—2,210——
2011-12-07$122.90—1,770——
2011-12-06$124.10—3,040——
2011-12-05$127.00—3,480——
2011-12-02$123.50—1,680——
2011-12-01$121.10—3,430——
2011-11-30$122.20—7,310——
2011-11-29$128.00—3,100——
2011-11-28$128.00—4,480——
2011-11-25$123.00—970——
2011-11-23$122.90—1,510——
2011-11-22$124.40—2,060——
2011-11-21$125.80—6,040——
2011-11-18$130.00—2,280——
2011-11-17$126.40—2,700——
2011-11-16$132.10—12,200——
2011-11-15$117.70—6,070——
2011-11-14$110.80—880——
2011-11-11$111.80—850——
2011-11-10$111.10—730——
2011-11-09$111.80—1,260——
2011-11-08$113.00—2,580——
2011-11-07$115.00—1,190——
2011-11-04$115.30—1,020——
2011-11-03$115.00—2,050——
2011-11-02$115.50—2,530——
2011-11-01$116.70—1,380——
2011-10-31$117.50—2,930——
2011-10-28$117.60—4,380——
2011-10-27$119.00—2,930——
2011-10-26$117.70—990——
2011-10-25$118.10—2,340——
2011-10-24$119.70—590——
2011-10-21$119.50—11,010——
2011-10-20$110.30—110——
2011-10-19$109.40—350——
2011-10-18$109.70—1,390——
2011-10-17$109.70—570——
2011-10-14$112.60—1,210——
2011-10-13$113.70—1,820——
2011-10-12$109.40—250——
2011-10-11$111.40—2,210——
2011-10-10$112.20—2,750——
2011-10-07$108.30—1,850——
2011-10-06$103.50—5,700——
2011-10-05$102.50—2,270——
2011-10-04$100.90—12,460——
2011-10-03$101.00—1,840——
2011-09-30$106.30—2,930——
2011-09-29$100.00—9,360——
2011-09-28$95.50—5,580——
2011-09-27$100.80—430——
2011-09-26$99.00—2,330——
2011-09-23$101.50—2,380——
2011-09-22$105.50—4,950——
2011-09-21$112.90—1,810——
2011-09-20$119.50—400——
2011-09-19$120.00—450——
2011-09-16$120.90—2,370——
2011-09-15$120.20—1,140——
2011-09-14$121.50—1,060——
2011-09-13$119.90—1,410——
2011-09-12$116.70—3,200——
2011-09-09$120.50—870——
2011-09-08$119.00—1,810——
2011-09-07$119.50—2,310——
2011-09-06$122.00—1,540——
2011-09-02$119.50—1,130——
2011-09-01$120.90—920——
2011-08-31$122.00—580——
2011-08-30$117.00—1,380——
2011-08-29$114.30—410——
2011-08-26$113.80—920——
2011-08-25$115.00—1,250——
2011-08-24$120.30—260——
2011-08-23$117.80—2,240——
2011-08-22$119.50—1,040——
2011-08-19$119.60—590——
2011-08-18$118.00—340——
2011-08-17$122.20—330——
2011-08-16$125.20—1,680——
2011-08-15$131.70—1,580——
2011-08-12$120.60—3,370——
2011-08-11$115.60—3,230——
2011-08-10$117.10—3,490——
2011-08-09$120.20—1,710——
2011-08-08$114.80—8,070——
2011-08-05$124.20—11,680——
2011-08-04$125.90—10,290——
2011-08-03$129.70—2,160——
2011-08-02$131.10—5,080——
2011-08-01$137.80—5,220——
2011-07-29$135.90—2,050——
2011-07-28$136.50—1,300——
2011-07-27$138.50—1,310——
2011-07-26$139.50—1,180——
2011-07-25$140.50—550——
2011-07-22$143.00—600——
2011-07-21$141.70—8,750——
2011-07-20$142.00—7,980——
2011-07-19$142.40—5,100——
2011-07-18$143.90—3,010——
2011-07-15$148.10—7,820——
2011-07-14$149.00—3,340——
2011-07-13$147.00—1,490——
2011-07-12$148.50—910——
2011-07-11$150.00—1,660——
2011-07-08$148.90—1,000——
2011-07-07$150.20—3,160——
2011-07-06$150.50—3,490——
2011-07-05$151.70—2,720——
2011-07-01$150.00—1,840——
2011-06-30$150.00—30,540——
2011-06-29$151.50—640——
2011-06-28$153.50—11,420——
2011-06-27$151.90—3,400——
2011-06-24$153.40—3,750——
2011-06-23$153.40—1,520——
2011-06-22$156.50—9,520——
2011-06-21$155.00—8,250——
2011-06-20$145.00—4,950——
2011-06-17$143.00—860——
2011-06-16$143.00—10——
2011-06-15$144.00—100——
2011-06-14$144.00—30——
2011-06-13$144.00—100——
2011-06-10$144.00—2,260——
2011-06-09$144.00—680——
2011-06-08$144.00—990——
2011-06-07$143.60—1,220——
2011-06-06$144.00—1,260——
2011-06-03$144.00—1,170——
2011-06-02$146.00—4,100——
2011-06-01$145.20—2,480——
2011-05-31$146.00—1,770——
2011-05-27$146.50—1,480——
2011-05-26$147.00—530——
2011-05-25$147.00—4,020——
2011-05-24$147.00—2,100——
2011-05-23$142.50—4,010——
2011-05-20$145.00—13,450——
2011-05-19$140.00—18,230——
2011-05-18$139.50—430——
2011-05-17$140.00—5,680——
2011-05-16$136.50—570——
2011-05-13$139.50—1,300——
2011-05-12$140.00—3,700——
2011-05-11$141.00—8,000——
2011-05-10$142.50—2,440——
2011-05-09$141.00—4,210——
2011-05-06$139.50—2,300——
2011-05-05$136.90—850——
2011-05-04$139.50—1,500——
2011-05-03$137.80—2,780——
2011-05-02$137.00—630——
2011-04-29$137.50—1,000——
2011-04-28$137.50—2,580——
2011-04-27$137.60—9,780——
2011-04-26$137.00—7,070——
2011-04-25$135.00—1,430——
2011-04-21$137.50—1,880——
2011-04-20$138.00—4,680——
2011-04-19$138.50—3,560——
2011-04-18$138.50—630——
2011-04-15$142.00—4,510——
2011-04-14$144.40—1,030——
2011-04-13$145.50—2,760——
2011-04-12$145.00—6,870——
2011-04-11$144.00—1,630——
2011-04-08$145.50—1,430——
2011-04-07$145.00—2,700——
2011-04-06$145.50—1,060——
2011-04-05$145.10—1,530——
2011-04-04$146.50—5,360——
2011-04-01$145.60—2,600——
2011-03-31$145.90—1,370——
2011-03-30$146.00—800——
2011-03-29$147.50—1,530——
2011-03-28$147.00—1,830——
2011-03-25$149.50—5,250——
2011-03-24$143.40—2,910——
2011-03-23$141.50—1,220——
2011-03-22$141.00—2,650——
2011-03-21$140.00—2,300——
2011-03-18$133.00—8,390——
2011-03-17$131.00—11,510——
2011-03-16$139.40—4,710——
2011-03-15$144.50—1,740——
2011-03-14$144.00—8,190——
2011-03-11$147.30—1,470——
2011-03-10$150.00—10,120——
2011-03-09$154.00—2,260——
2011-03-08$152.50—3,450——
2011-03-07$151.50—1,040——
2011-03-04$154.80—2,310——
2011-03-03$157.00—5,600——
2011-03-02$157.50—5,220——
2011-03-01$156.50—7,720——
2011-02-28$156.00—2,410——
2011-02-25$156.00—10,610——
2011-02-24$152.50—920——
2011-02-23$152.20—2,130——
2011-02-22$155.00—1,140——
2011-02-18$156.00—1,280——
2011-02-17$156.00—1,380——
2011-02-16$156.40—6,490——
2011-02-15$156.00—1,130——
2011-02-14$156.50—4,870——
2011-02-11$156.50—700——
2011-02-10$156.00—3,280——
2011-02-09$156.20—4,920——
2011-02-08$156.00—4,040——
2011-02-07$156.00—5,400——
2011-02-04$157.50—3,260——
2011-02-03$155.50—9,100——
2011-02-02$157.20—7,230——
2011-02-01$157.50—4,510——
2011-01-31$154.50—11,750——
2011-01-28$154.40—8,830——
2011-01-27$154.10—6,520——
2011-01-26$155.80—7,510——
2011-01-25$155.50—11,070——
2011-01-24$154.60—860——
2011-01-21$153.50—4,930——
2011-01-20$153.50—2,400——
2011-01-19$152.90—4,660——
2011-01-18$155.00—4,220——
2011-01-14$155.00—2,820——
2011-01-13$154.50—4,900——
2011-01-12$154.90—3,520——
2011-01-11$153.00—25,880——
2011-01-10$144.00—26,490——
2011-01-07$134.80—3,000——
2011-01-06$133.90—1,760——
2011-01-05$133.20—20,670——
2011-01-04$133.50—37,300——
2011-01-03$125.00—1,460——