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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$28.50—4,530——
2013-12-30$28.20—4,210——
2013-12-27$28.20—8,740——
2013-12-26$28.10—2,720——
2013-12-24$28.00—1,360——
2013-12-23$28.10—4,660——
2013-12-20$28.00—7,260——
2013-12-19$27.30—3,380——
2013-12-18$27.20—2,240——
2013-12-17$26.40—5,070——
2013-12-16$26.60—16,590——
2013-12-13$27.00—8,820——
2013-12-12$26.70—19,140——
2013-12-11$26.60—9,890——
2013-12-10$27.00—7,420——
2013-12-09$28.00—6,430——
2013-12-06$28.30—510——
2013-12-05$28.40—5,560——
2013-12-04$27.90—3,130——
2013-12-03$28.00—3,650——
2013-12-02$28.00—58,940——
2013-11-29$27.10—62,810——
2013-11-27$26.00—169,310——
2013-11-26$29.80—11,590——
2013-11-25$29.10—8,150——
2013-11-22$28.90—5,250——
2013-11-21$29.00—8,110——
2013-11-20$29.00—6,840——
2013-11-19$29.60—6,120——
2013-11-18$30.70—26,450——
2013-11-15$30.80—30,800——
2013-11-14$34.50—2,330——
2013-11-13$34.70—2,650——
2013-11-12$34.90—4,010——
2013-11-11$34.50—13,700——
2013-11-08$35.50—3,000——
2013-11-07$35.80—5,330——
2013-11-06$35.90—4,110——
2013-11-05$36.10—3,600——
2013-11-04$36.10—4,980——
2013-11-01$35.60—4,800——
2013-10-31$35.20—6,530——
2013-10-30$35.90—4,210——
2013-10-29$36.20—3,920——
2013-10-28$36.10—3,220——
2013-10-25$36.00—6,090——
2013-10-24$36.20—5,040——
2013-10-23$36.30—6,470——
2013-10-22$36.20—3,460——
2013-10-21$36.40—4,260——
2013-10-18$36.20—24,930——
2013-10-17$35.10—6,360——
2013-10-16$34.90—6,830——
2013-10-15$34.90—5,280——
2013-10-14$35.00—5,200——
2013-10-11$35.10—15,390——
2013-10-10$34.80—2,510——
2013-10-09$34.50—8,080——
2013-10-08$34.50—3,500——
2013-10-07$34.60—8,500——
2013-10-04$34.90—5,270——
2013-10-03$34.20—6,780——
2013-10-02$34.60—10,410——
2013-10-01$34.20—3,110——
2013-09-30$33.90—13,560——
2013-09-27$33.90—6,230——
2013-09-26$34.10—2,710——
2013-09-25$33.80—6,210——
2013-09-24$34.50—3,920——
2013-09-23$34.00—9,560——
2013-09-20$34.40—13,470——
2013-09-19$35.10—16,890——
2013-09-18$34.30—5,900——
2013-09-17$34.10—11,440——
2013-09-16$33.40—16,110——
2013-09-13$35.30—19,680——
2013-09-12$35.60—14,490——
2013-09-11$37.60—22,760——
2013-09-10$37.90—9,570——
2013-09-09$38.10—16,700——
2013-09-06$38.60—11,550——
2013-09-05$39.40—11,650——
2013-09-04$39.70—10,570——
2013-09-03$39.50—23,730——
2013-08-30$40.20—12,020——
2013-08-29$39.80—28,400——
2013-08-28$39.80—54,960——
2013-08-27$123.90—18,590——
2013-08-26$124.20—19,160——
2013-08-23$123.50—6,540——
2013-08-22$123.20—15,340——
2013-08-21$123.50—10,040——
2013-08-20$123.30—7,400——
2013-08-19$122.80—25,980——
2013-08-16$123.50—12,550——
2013-08-15$125.00—30,940——
2013-08-14$124.50—21,050——
2013-08-13$124.40—12,550——
2013-08-12$123.50—28,670——
2013-08-09$122.40—25,710——
2013-08-08$124.20—26,290——
2013-08-07$122.20—61,260——
2013-08-06$120.50—3,150——
2013-08-05$120.50—3,330——
2013-08-02$120.00—3,490——
2013-08-01$120.00—6,190——
2013-07-31$119.80—3,050——
2013-07-30$119.80—1,900——
2013-07-29$119.70—5,250——
2013-07-26$120.30—1,900——
2013-07-25$120.00—1,490——
2013-07-24$119.60—3,090——
2013-07-23$119.70—2,730——
2013-07-22$120.00—3,490——
2013-07-19$120.60—4,440——
2013-07-18$120.90—3,550——
2013-07-17$120.80—5,180——
2013-07-16$120.90—6,880——
2013-07-15$120.60—6,400——
2013-07-12$120.10—2,860——
2013-07-11$120.00—4,930——
2013-07-10$119.70—4,000——
2013-07-09$119.70—2,720——
2013-07-08$119.20—8,780——
2013-07-05$119.00—3,470——
2013-07-03$118.80—5,620——
2013-07-02$119.00—8,290——
2013-07-01$119.70—1,520——
2013-06-28$119.40—11,700——
2013-06-27$120.60—2,720——
2013-06-26$120.00—1,990——
2013-06-25$120.70—7,070——
2013-06-24$120.00—6,330——
2013-06-21$120.00—6,960——
2013-06-20$119.50—5,010——
2013-06-19$120.50—2,880——
2013-06-18$120.70—4,070——
2013-06-17$119.10—2,090——
2013-06-14$118.50—1,380——
2013-06-13$119.20—6,070——
2013-06-12$118.90—2,560——
2013-06-11$119.10—3,660——
2013-06-10$119.60—3,240——
2013-06-07$119.30—4,150——
2013-06-06$119.50—2,260——
2013-06-05$118.90—3,010——
2013-06-04$119.20—6,400——
2013-06-03$119.90—8,080——
2013-05-31$118.50—5,550——
2013-05-30$118.60—3,780——
2013-05-29$118.30—3,480——
2013-05-28$119.50—4,640——
2013-05-24$120.30—3,740——
2013-05-23$120.70—5,530——
2013-05-22$120.80—12,060——
2013-05-21$121.20—7,880——
2013-05-20$120.80—10,670——
2013-05-17$120.80—8,460——
2013-05-16$120.70—17,330——
2013-05-15$121.20—12,460——
2013-05-14$120.10—24,920——
2013-05-13$122.50—33,450——
2013-05-10$134.10—47,520——
2013-05-09$135.30—17,380——
2013-05-08$128.30—5,060——
2013-05-07$125.90—3,480——
2013-05-06$125.30—1,640——
2013-05-03$125.40—2,430——
2013-05-02$123.20—3,580——
2013-05-01$123.60—6,580——
2013-04-30$125.70—5,830——
2013-04-29$124.90—1,810——
2013-04-26$123.50—2,850——
2013-04-25$125.20—3,000——
2013-04-24$124.20—7,120——
2013-04-23$124.80—3,340——
2013-04-22$124.80—9,470——
2013-04-19$125.00—13,700——
2013-04-18$123.50—55,720——
2013-04-17$99.10—1,960——
2013-04-16$104.00—1,960——
2013-04-15$102.30—4,630——
2013-04-12$105.60—1,210——
2013-04-11$106.80—2,570——
2013-04-10$107.00—3,890——
2013-04-09$105.90—1,420——
2013-04-08$107.50—2,370——
2013-04-05$107.50—1,880——
2013-04-04$109.80—1,890——
2013-04-03$106.60—2,230——
2013-04-02$108.20—1,730——
2013-04-01$110.90—2,110——
2013-03-28$110.50—5,630——
2013-03-27$111.50—3,680——
2013-03-26$113.50—2,660——
2013-03-25$113.70—4,390——
2013-03-22$113.00—1,410——
2013-03-21$115.00—3,420——
2013-03-20$115.90—3,980——
2013-03-19$117.30—2,420——
2013-03-18$116.30—2,980——
2013-03-15$113.40—8,340——
2013-03-14$115.20—5,840——
2013-03-13$119.90—3,000——
2013-03-12$118.50—2,530——
2013-03-11$122.40—2,740——
2013-03-08$119.80—4,260——
2013-03-07$116.50—1,320——
2013-03-06$116.80—2,780——
2013-03-05$114.70—3,220——
2013-03-04$111.50—2,860——
2013-03-01$110.00—6,040——
2013-02-28$109.90—3,030——
2013-02-27$112.10—3,080——
2013-02-26$113.20—1,600——
2013-02-25$112.70—2,670——
2013-02-22$115.00—3,150——
2013-02-21$113.90—3,250——
2013-02-20$116.40—5,290——
2013-02-19$119.30—10,710——
2013-02-15$119.00—3,740——
2013-02-14$119.00—3,850——
2013-02-13$118.10—3,110——
2013-02-12$115.60—2,010——
2013-02-11$115.00—860——
2013-02-08$114.50—4,830——
2013-02-07$113.40—3,200——
2013-02-06$115.50—6,570——
2013-02-05$113.50—1,320——
2013-02-04$112.80—3,300——
2013-02-01$112.70—4,830——
2013-01-31$106.80—2,840——
2013-01-30$105.90—5,430——
2013-01-29$105.00—3,440——
2013-01-28$103.00—2,790——
2013-01-25$103.40—3,450——
2013-01-24$105.00—710——
2013-01-23$106.10—790——
2013-01-22$107.00—1,360——
2013-01-18$107.30—2,500——
2013-01-17$105.30—1,030——
2013-01-16$104.10—790——
2013-01-15$103.40—2,450——
2013-01-14$105.60—1,240——
2013-01-11$104.90—6,480——
2013-01-10$105.00—1,590——
2013-01-09$104.80—1,610——
2013-01-08$104.10—1,500——
2013-01-07$101.00—5,980——
2013-01-04$107.50—2,260——
2013-01-03$106.50—5,460——
2013-01-02$109.40—5,170——