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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$108.70—3,600——
2012-12-28$105.00—3,520——
2012-12-27$105.20—4,320——
2012-12-26$106.10—1,630——
2012-12-24$105.60—1,040——
2012-12-21$106.40—11,290——
2012-12-20$107.50—5,960——
2012-12-19$106.60—3,500——
2012-12-18$108.00—5,890——
2012-12-17$107.70—5,830——
2012-12-14$107.80—2,810——
2012-12-13$108.40—3,730——
2012-12-12$109.40—7,780——
2012-12-11$109.80—4,290——
2012-12-10$110.00—2,650——
2012-12-07$110.80—4,760——
2012-12-06$110.70—4,340——
2012-12-05$111.50—4,040——
2012-12-04$112.00—6,980——
2012-12-03$111.40—2,820——
2012-11-30$113.40—3,560——
2012-11-29$114.20—2,860——
2012-11-28$115.20—6,590——
2012-11-27$115.90—10,220——
2012-11-26$117.80—6,440——
2012-11-23$116.70—7,210——
2012-11-21$141.00—11,830——
2012-11-20$141.30—6,730——
2012-11-19$146.00—17,090——
2012-11-16$138.60—10,270——
2012-11-15$135.00—7,520——
2012-11-14$127.90—4,910——
2012-11-13$131.40—3,580——
2012-11-12$133.80—3,070——
2012-11-09$137.00—5,280——
2012-11-08$140.20—2,740——
2012-11-07$139.70—5,310——
2012-11-06$144.30—1,410——
2012-11-05$143.20—1,040——
2012-11-02$143.40—3,190——
2012-11-01$146.80—2,370——
2012-10-31$146.30—2,180——
2012-10-26$145.30—7,690——
2012-10-25$146.30—1,100——
2012-10-24$146.10—2,220——
2012-10-23$146.00—1,040——
2012-10-22$145.00—1,280——
2012-10-19$145.50—2,900——
2012-10-18$147.00—3,020——
2012-10-17$149.10—3,310——
2012-10-16$147.40—870——
2012-10-15$149.40—2,310——
2012-10-12$148.80—810——
2012-10-11$150.20—1,020——
2012-10-10$149.60—2,620——
2012-10-09$149.10—3,150——
2012-10-08$148.90—1,420——
2012-10-05$150.70—3,520——
2012-10-04$152.90—2,970——
2012-10-03$152.60—3,660——
2012-10-02$152.90—4,390——
2012-10-01$152.50—3,800——
2012-09-28$152.70—3,500——
2012-09-27$153.50—2,750——
2012-09-26$152.20—4,950——
2012-09-25$151.60—6,570——
2012-09-24$152.80—3,820——
2012-09-21$152.90—10,020——
2012-09-20$149.00—2,800——
2012-09-19$147.00—7,040——
2012-09-18$144.70—10,630——
2012-09-17$142.20—2,090——
2012-09-14$142.80—7,720——
2012-09-13$143.10—4,150——
2012-09-12$142.70—1,550——
2012-09-11$143.80—2,620——
2012-09-10$143.50—2,110——
2012-09-07$145.10—2,490——
2012-09-06$146.40—7,270——
2012-09-05$140.80—3,440——
2012-09-04$142.50—3,430——
2012-08-31$143.40—2,900——
2012-08-30$143.30—1,800——
2012-08-29$145.30—6,650——
2012-08-28$145.80—8,630——
2012-08-27$140.80—15,880——
2012-08-24$146.70—3,470——
2012-08-23$148.30—2,430——
2012-08-22$150.00—470——
2012-08-21$150.20—2,640——
2012-08-20$150.10—1,660——
2012-08-17$151.90—7,270——
2012-08-16$150.20—6,310——
2012-08-15$150.40—5,440——
2012-08-14$149.00—11,300——
2012-08-13$150.10—3,040——
2012-08-10$150.70—3,210——
2012-08-09$153.90—5,120——
2012-08-08$160.70—4,090——
2012-08-07$163.70—5,890——
2012-08-06$163.90—2,690——
2012-08-03$164.60—2,850——
2012-08-02$159.60—3,110——
2012-08-01$157.70—6,890——
2012-07-31$158.30—7,280——
2012-07-30$154.30—6,470——
2012-07-27$156.80—5,090——
2012-07-26$154.90—3,400——
2012-07-25$155.10—5,560——
2012-07-24$159.30—3,240——
2012-07-23$164.60—2,130——
2012-07-20$167.60—2,030——
2012-07-19$167.00—3,730——
2012-07-18$169.40—3,500——
2012-07-17$170.40—6,480——
2012-07-16$167.30—1,900——
2012-07-13$170.50—4,110——
2012-07-12$169.10—6,140——
2012-07-11$170.70—8,580——
2012-07-10$169.70—11,350——
2012-07-09$169.50—12,400——
2012-07-06$169.50—5,560——
2012-07-05$169.60—8,750——
2012-07-03$170.80—7,440——
2012-07-02$167.60—20,520——
2012-06-29$155.70—19,200——
2012-06-28$154.20—7,960——
2012-06-27$166.30—18,380——
2012-06-26$164.00—12,730——
2012-06-25$165.50—10,680——
2012-06-22$169.30—148,890——
2012-06-21$170.40—15,140——
2012-06-20$172.30—10,360——
2012-06-19$174.10—6,070——
2012-06-18$172.90—9,540——
2012-06-15$172.00—5,870——
2012-06-14$171.70—5,830——
2012-06-13$171.60—2,830——
2012-06-12$170.30—5,770——
2012-06-11$167.40—6,620——
2012-06-08$165.60—2,620——
2012-06-07$159.70—2,290——
2012-06-06$159.90—3,840——
2012-06-05$154.40—2,020——
2012-06-04$151.70—2,660——
2012-06-01$156.00—910——
2012-05-31$158.30—1,200——
2012-05-30$152.70—2,250——
2012-05-29$153.40—1,460——
2012-05-25$152.60—890——
2012-05-24$152.40—3,900——
2012-05-23$147.20—4,200——
2012-05-22$143.00—5,050——
2012-05-21$148.90—4,800——
2012-05-18$153.50—1,700——
2012-05-17$155.40—5,960——
2012-05-16$158.00—2,240——
2012-05-15$158.90—1,600——
2012-05-14$160.50—5,730——
2012-05-11$163.20—8,100——
2012-05-10$165.00—4,280——
2012-05-09$165.00—6,510——
2012-05-08$169.40—8,010——
2012-05-07$169.30—2,500——
2012-05-04$172.40—2,050——
2012-05-03$173.50—1,900——
2012-05-02$176.30—2,800——
2012-05-01$174.40—2,360——
2012-04-30$174.00—3,800——
2012-04-27$175.00—4,780——
2012-04-26$169.70—1,900——
2012-04-25$169.20—1,820——
2012-04-24$168.00—2,890——
2012-04-23$167.90—4,700——
2012-04-20$172.60—3,860——
2012-04-19$170.80—4,100——
2012-04-18$174.00—15,270——
2012-04-17$173.60—10,090——
2012-04-16$170.70—23,000——
2012-04-13$167.60—1,290——
2012-04-12$168.20—3,360——
2012-04-11$166.70—1,540——
2012-04-10$166.00—4,270——
2012-04-09$169.20—4,980——
2012-04-05$170.10—2,630——
2012-04-04$172.40—10,590——
2012-04-03$166.00—6,700——
2012-04-02$163.10—2,630——
2012-03-30$160.80—3,860——
2012-03-29$161.30—4,670——
2012-03-28$159.60—2,300——
2012-03-27$159.50—1,800——
2012-03-26$159.70—10,110——
2012-03-23$157.80—7,230——
2012-03-22$151.30—4,020——
2012-03-21$152.40—4,390——
2012-03-20$149.50—3,590——
2012-03-19$147.50—1,570——
2012-03-16$150.50—3,800——
2012-03-15$148.90—6,460——
2012-03-14$143.50—10,840——
2012-03-13$143.40—3,130——
2012-03-12$140.70—4,540——
2012-03-09$141.70—1,980——
2012-03-08$141.50—1,420——
2012-03-07$140.50—1,190——
2012-03-06$139.70—950——
2012-03-05$142.00—1,030——
2012-03-02$141.00—2,170——
2012-03-01$141.20—1,500——
2012-02-29$137.50—2,220——
2012-02-28$135.00—2,740——
2012-02-27$133.50—1,720——
2012-02-24$132.50—540——
2012-02-23$130.00—1,490——
2012-02-22$128.00—2,000——
2012-02-21$127.70—3,080——
2012-02-17$129.40—2,860——
2012-02-16$131.90—5,200——
2012-02-15$126.00—1,060——
2012-02-14$129.00—1,160——
2012-02-13$130.90—1,710——
2012-02-10$132.40—1,040——
2012-02-09$133.00—4,280——
2012-02-08$128.50—1,590——
2012-02-07$128.90—2,630——
2012-02-06$128.10—4,880——
2012-02-03$127.20—1,020——
2012-02-02$127.30—750——
2012-02-01$127.50—3,060——
2012-01-31$126.90—3,300——
2012-01-30$126.10—1,450——
2012-01-27$127.80—1,370——
2012-01-26$125.30—1,610——
2012-01-25$124.90—1,710——
2012-01-24$123.00—800——
2012-01-23$122.50—1,640——
2012-01-20$123.20—2,840——
2012-01-19$124.40—930——
2012-01-18$123.80—2,170——
2012-01-17$124.10—6,240——
2012-01-13$123.90—1,860——
2012-01-12$123.90—1,950——
2012-01-11$125.50—11,280——
2012-01-10$127.90—11,530——
2012-01-09$125.90—7,570——
2012-01-06$126.80—930——
2012-01-05$130.10—3,040——
2012-01-04$128.60—3,790——
2012-01-03$126.60—3,480——