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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$84.30—3,500——
2014-12-30$84.00—4,860——
2014-12-29$81.00—5,950——
2014-12-26$83.00—4,740——
2014-12-24$82.20—10,250——
2014-12-23$77.00—2,400——
2014-12-22$76.00—1,950——
2014-12-19$75.00—2,600——
2014-12-18$73.90—3,360——
2014-12-17$74.50—1,580——
2014-12-16$71.40—4,340——
2014-12-15$72.00—7,450——
2014-12-12$75.50—4,890——
2014-12-11$77.10—4,240——
2014-12-10$77.90—4,810——
2014-12-09$78.50—3,410——
2014-12-08$79.20—4,050——
2014-12-05$79.90—940——
2014-12-04$79.70—4,060——
2014-12-03$78.10—1,980——
2014-12-02$77.00—3,370——
2014-12-01$75.20—6,020——
2014-11-28$80.00—3,220——
2014-11-26$82.00—5,950——
2014-11-25$80.50—23,330——
2014-11-24$74.90—11,850——
2014-11-21$71.30—4,930——
2014-11-20$70.50—4,090——
2014-11-19$71.00—2,500——
2014-11-18$69.00—4,080——
2014-11-17$68.40—10,400——
2014-11-14$68.00—17,040——
2014-11-13$68.00—4,500——
2014-11-12$64.90—35,780——
2014-11-11$63.50—8,840——
2014-11-10$62.00—10,530——
2014-11-07$57.00—13,580——
2014-11-06$56.40—15,010——
2014-11-05$56.00—12,250——
2014-11-04$55.30—22,490——
2014-11-03$55.30—27,620——
2014-10-31$53.00—11,450——
2014-10-30$54.00—4,140——
2014-10-29$54.00—1,740——
2014-10-28$54.00—2,830——
2014-10-27$54.50—5,080——
2014-10-24$54.50—6,950——
2014-10-23$53.50—8,530——
2014-10-22$53.50—410——
2014-10-21$53.50—2,030——
2014-10-20$53.40—2,790——
2014-10-17$51.00—6,380——
2014-10-16$51.00—110——
2014-10-15$51.00—4,950——
2014-10-14$51.50—4,340——
2014-10-13$52.00—1,170——
2014-10-10$53.50—16,300——
2014-10-09$53.80—21,370——
2014-10-08$55.10—14,260——
2014-10-07$55.00—15,640——
2014-10-06$55.90—43,490——
2014-10-03$55.20—93,830——
2014-10-02$50.50—47,700——
2014-10-01$45.50—12,860——
2014-09-30$46.00—19,100——
2014-09-29$44.60—10,550——
2014-09-26$44.40—12,130——
2014-09-25$43.00—11,140——
2014-09-24$44.40—15,130——
2014-09-23$44.50—24,440——
2014-09-22$43.60—3,100——
2014-09-19$43.60—13,340——
2014-09-18$43.70—13,050——
2014-09-17$44.30—26,160——
2014-09-16$40.60—10,250——
2014-09-15$39.90—8,500——
2014-09-12$40.10—6,350——
2014-09-11$39.90—2,870——
2014-09-10$40.00—6,550——
2014-09-09$39.80—4,220——
2014-09-08$39.50—16,220——
2014-09-05$39.80—11,990——
2014-09-04$39.80—11,620——
2014-09-03$39.60—17,410——
2014-09-02$39.10—9,740——
2014-08-29$39.00—43,380——
2014-08-28$39.30—4,940——
2014-08-27$39.40—4,970——
2014-08-26$39.40—1,400——
2014-08-25$39.40—4,760——
2014-08-22$39.30—3,610——
2014-08-21$39.50—8,580——
2014-08-20$39.50—70——
2014-08-19$39.50—2,070——
2014-08-18$39.30—7,460——
2014-08-15$39.50—14,730——
2014-08-14$39.60—2,290——
2014-08-13$39.30—2,550——
2014-08-12$39.50—7,940——
2014-08-11$39.90—410——
2014-08-08$39.50—540——
2014-08-07$39.50—830——
2014-08-06$39.50—4,560——
2014-08-05$39.50—1,070——
2014-08-04$39.50—630——
2014-08-01$39.50—3,260——
2014-07-31$39.50—4,630——
2014-07-30$39.80—3,800——
2014-07-29$39.50—1,910——
2014-07-28$39.70—2,370——
2014-07-25$39.70—27,490——
2014-07-24$39.00—17,260——
2014-07-23$39.50—250——
2014-07-22$39.50—10,380——
2014-07-21$39.90—3,220——
2014-07-18$39.80—2,480——
2014-07-17$39.80—5,060——
2014-07-16$39.50—1,810——
2014-07-15$39.70—4,740——
2014-07-14$39.50—3,710——
2014-07-11$39.70—11,600——
2014-07-10$40.00—1,470——
2014-07-09$40.00—980——
2014-07-08$40.00—4,630——
2014-07-07$40.20—4,680——
2014-07-03$40.40—6,680——
2014-07-02$39.50—7,550——
2014-07-01$39.70—3,550——
2014-06-30$39.90—12,400——
2014-06-27$39.50—11,510——
2014-06-26$38.30—8,980——
2014-06-25$38.40—5,500——
2014-06-24$38.50—14,200——
2014-06-23$39.80—18,170——
2014-06-20$40.30—4,890——
2014-06-19$40.20—4,750——
2014-06-18$40.30—5,760——
2014-06-17$40.50—1,670——
2014-06-16$40.40—8,660——
2014-06-13$40.50—7,960——
2014-06-12$40.50—12,240——
2014-06-11$40.20—4,660——
2014-06-10$40.50—7,270——
2014-06-09$40.00—19,770——
2014-06-06$40.40—2,430——
2014-06-05$40.40—1,450——
2014-06-04$40.20—3,260——
2014-06-03$40.70—7,680——
2014-06-02$40.80—12,490——
2014-05-30$40.50—21,010——
2014-05-29$40.50—11,010——
2014-05-28$40.50—69,540——
2014-05-27$40.10—29,200——
2014-05-23$39.80—12,760——
2014-05-22$40.00—21,410——
2014-05-21$39.90—37,410——
2014-05-20$39.70—10,630——
2014-05-19$39.80—18,240——
2014-05-16$39.30—13,040——
2014-05-15$39.40—10,450——
2014-05-14$39.00—5,600——
2014-05-13$39.00—28,490——
2014-05-12$37.70—2,130——
2014-05-09$38.00—2,310——
2014-05-08$38.00—640——
2014-05-07$38.00—440——
2014-05-06$38.00—5,240——
2014-05-05$39.00—800——
2014-05-02$39.30—5,310——
2014-05-01$39.20—2,420——
2014-04-30$39.30—10,160——
2014-04-29$39.50—14,050——
2014-04-28$39.60—2,400——
2014-04-25$39.70—7,180——
2014-04-24$39.90—4,670——
2014-04-23$39.90—21,270——
2014-04-22$39.60—12,790——
2014-04-21$39.40—5,900——
2014-04-17$39.50—14,390——
2014-04-16$39.60—10,050——
2014-04-15$38.40—5,440——
2014-04-14$37.70—24,990——
2014-04-11$35.50—550——
2014-04-10$35.50—6,150——
2014-04-09$36.50—2,180——
2014-04-08$35.60—7,590——
2014-04-07$36.50—310——
2014-04-04$37.00—2,030——
2014-04-03$37.20—10,790——
2014-04-02$37.00—7,300——
2014-04-01$36.80—1,410——
2014-03-31$36.50—4,930——
2014-03-28$37.50—1,700——
2014-03-27$37.60—1,590——
2014-03-26$37.50—2,190——
2014-03-25$37.40—600——
2014-03-24$37.40—7,550——
2014-03-21$36.90—5,560——
2014-03-20$37.50—7,380——
2014-03-19$37.50—22,230——
2014-03-18$37.00—1,120——
2014-03-17$37.50—790——
2014-03-14$37.90—1,660——
2014-03-13$37.80—1,520——
2014-03-12$37.70—10,610——
2014-03-11$37.00—6,370——
2014-03-10$37.00—860——
2014-03-07$36.90—1,510——
2014-03-06$37.00—5,620——
2014-03-05$35.90—4,180——
2014-03-04$36.60—14,380——
2014-03-03$36.60—8,910——
2014-02-28$36.90—3,510——
2014-02-27$37.00—1,300——
2014-02-26$37.00—220——
2014-02-25$37.00—1,950——
2014-02-24$37.00—4,780——
2014-02-21$37.50—4,430——
2014-02-20$37.00—5,970——
2014-02-19$38.00—8,040——
2014-02-18$39.10—1,800——
2014-02-14$40.00—1,670——
2014-02-13$40.20—4,470——
2014-02-12$40.40—13,400——
2014-02-11$39.80—22,020——
2014-02-10$39.70—36,610——
2014-02-07$39.00—11,430——
2014-02-06$39.00—6,150——
2014-02-05$38.50—9,450——
2014-02-04$38.30—12,440——
2014-02-03$36.80—17,800——
2014-01-31$36.70—14,620——
2014-01-30$38.00—6,840——
2014-01-29$38.00—6,230——
2014-01-28$38.00—12,540——
2014-01-27$36.90—8,280——
2014-01-24$36.50—5,840——
2014-01-23$37.00—11,200——
2014-01-22$37.40—11,790——
2014-01-21$37.00—20,150——
2014-01-17$35.30—1,280——
2014-01-16$35.50—10,400——
2014-01-15$35.80—11,720——
2014-01-14$35.00—8,140——
2014-01-13$35.30—10,090——
2014-01-10$32.50—15,670——
2014-01-09$36.00—27,390——
2014-01-08$36.20—128,810——
2014-01-07$29.90—810——
2014-01-06$29.90—3,040——
2014-01-03$28.30—2,080——
2014-01-02$28.50—1,490——