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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$59.50—12,840——
2017-12-28$59.30—16,930——
2017-12-27$57.30—10,000——
2017-12-26$59.00—8,060——
2017-12-22$59.80—12,190——
2017-12-21$60.10—9,830——
2017-12-20$59.80—10,010——
2017-12-19$58.60—11,160——
2017-12-18$58.10—14,840——
2017-12-15$59.60—31,880——
2017-12-14$57.50—12,180——
2017-12-13$58.00—12,140——
2017-12-12$56.70—15,430——
2017-12-11$55.80—8,750——
2017-12-08$53.90—9,620——
2017-12-07$53.50—17,740——
2017-12-06$54.10—17,920——
2017-12-05$53.00—26,240——
2017-12-04$54.50—21,400——
2017-12-01$56.30—16,820——
2017-11-30$54.60—33,160——
2017-11-29$54.30—17,620——
2017-11-28$54.30—11,670——
2017-11-27$54.40—12,740——
2017-11-24$54.20—6,720——
2017-11-22$55.00—12,440——
2017-11-21$55.00—15,600——
2017-11-20$52.70—13,260——
2017-11-17$52.20—22,000——
2017-11-16$49.50—20,390——
2017-11-15$48.20—22,650——
2017-11-14$49.60—19,260——
2017-11-13$50.20—21,120——
2017-11-10$50.40—14,960——
2017-11-09$51.00—25,830——
2017-11-08$53.20—23,400——
2017-11-07$52.20—22,290——
2017-11-06$52.00—15,610——
2017-11-03$52.20—9,850——
2017-11-02$52.40—10,520——
2017-11-01$52.90—12,250——
2017-10-31$54.30—10,440——
2017-10-30$53.60—8,350——
2017-10-27$54.90—14,590——
2017-10-26$52.90—10,280——
2017-10-25$52.00—10,110——
2017-10-24$51.90—12,680——
2017-10-23$52.20—10,970——
2017-10-20$54.30—10,010——
2017-10-19$52.20—7,360——
2017-10-18$52.60—10,870——
2017-10-17$52.30—14,790——
2017-10-16$53.20—20,960——
2017-10-13$51.10—20,520——
2017-10-12$52.60—13,910——
2017-10-11$50.20—16,510——
2017-10-10$50.60—9,350——
2017-10-09$50.10—12,490——
2017-10-06$49.90—6,450——
2017-10-05$50.80—9,910——
2017-10-04$51.70—13,780——
2017-10-03$53.20—13,750——
2017-10-02$53.00—17,550——
2017-09-29$52.80—11,090——
2017-09-28$53.70—17,160——
2017-09-27$53.60—17,040——
2017-09-26$50.80—21,920——
2017-09-25$50.80—18,990——
2017-09-22$50.70—24,160——
2017-09-21$50.90—20,970——
2017-09-20$49.90—25,400——
2017-09-19$50.30—11,070——
2017-09-18$50.60—22,260——
2017-09-15$49.80—28,540——
2017-09-14$49.00—29,720——
2017-09-13$48.90—27,140——
2017-09-12$48.50—22,610——
2017-09-11$45.30—11,500——
2017-09-08$44.10—21,000——
2017-09-07$45.10—23,490——
2017-09-06$44.70—14,980——
2017-09-05$45.10—16,980——
2017-09-01$44.80—42,370——
2017-08-31$45.60—22,920——
2017-08-30$46.70—16,520——
2017-08-29$46.30—16,550——
2017-08-28$45.40—15,700——
2017-08-25$45.20—32,850——
2017-08-24$45.90—30,480——
2017-08-23$44.20—24,770——
2017-08-22$45.20—26,790——
2017-08-21$43.50—43,390——
2017-08-18$44.50—47,630——
2017-08-17$45.10—69,840——
2017-08-16$46.80—61,860——
2017-08-15$46.60—88,420——
2017-08-14$49.10—36,410——
2017-08-11$50.30—54,480——
2017-08-10$52.40—152,890——
2017-08-09$58.80—9,700——
2017-08-08$59.80—14,720——
2017-08-07$58.80—8,820——
2017-08-04$59.60—5,460——
2017-08-03$59.50—17,350——
2017-08-02$59.50—7,660——
2017-08-01$60.50—8,530——
2017-07-31$60.10—8,880——
2017-07-28$60.30—6,680——
2017-07-27$61.10—16,040——
2017-07-26$60.90—12,940——
2017-07-25$62.10—10,450——
2017-07-24$61.70—10,830——
2017-07-21$62.00—16,370——
2017-07-20$62.70—14,820——
2017-07-19$64.20—17,870——
2017-07-18$62.80—25,650——
2017-07-17$62.50—13,330——
2017-07-14$62.20—16,260——
2017-07-13$60.00—11,830——
2017-07-12$61.30—12,470——
2017-07-11$61.40—13,620——
2017-07-10$60.90—12,160——
2017-07-07$60.60—12,020——
2017-07-06$58.80—12,730——
2017-07-05$58.30—9,800——
2017-07-03$59.60—7,260——
2017-06-30$58.80—7,450——
2017-06-29$59.00—13,700——
2017-06-28$58.70—13,760——
2017-06-27$58.20—11,170——
2017-06-26$57.90—16,970——
2017-06-23$55.70—118,190——
2017-06-22$55.60—4,690——
2017-06-21$55.40—8,420——
2017-06-20$56.30—9,370——
2017-06-19$57.30—7,270——
2017-06-16$58.10—19,950——
2017-06-15$56.80—13,450——
2017-06-14$57.00—16,760——
2017-06-13$59.80—27,170——
2017-06-12$57.60—12,790——
2017-06-09$57.80—30,240——
2017-06-08$58.20—18,830——
2017-06-07$56.60—12,110——
2017-06-06$58.10—11,290——
2017-06-05$58.10—23,550——
2017-06-02$59.00—32,930——
2017-06-01$55.20—50,290——
2017-05-31$53.00—16,920——
2017-05-30$53.10—25,600——
2017-05-26$53.80—14,170——
2017-05-25$54.50—14,250——
2017-05-24$53.70—12,330——
2017-05-23$53.90—14,610——
2017-05-22$54.00—14,810——
2017-05-19$54.90—41,530——
2017-05-18$52.00—28,120——
2017-05-17$50.60—31,140——
2017-05-16$55.10—20,370——
2017-05-15$55.40—14,820——
2017-05-12$56.70—20,290——
2017-05-11$56.40—25,200——
2017-05-10$54.60—13,190——
2017-05-09$54.50—28,450——
2017-05-08$54.60—15,880——
2017-05-05$54.80—26,020——
2017-05-04$54.80—32,350——
2017-05-03$56.30—21,900——
2017-05-02$56.40—17,740——
2017-05-01$57.70—18,870——
2017-04-28$58.40—8,920——
2017-04-27$60.20—23,570——
2017-04-26$59.20—21,020——
2017-04-25$57.90—18,600——
2017-04-24$58.40—26,960——
2017-04-21$59.20—11,880——
2017-04-20$59.70—29,750——
2017-04-19$59.80—19,410——
2017-04-18$61.10—13,220——
2017-04-17$61.40—24,980——
2017-04-13$62.10—20,220——
2017-04-12$62.80—18,700——
2017-04-11$62.40—25,350——
2017-04-10$61.80—28,870——
2017-04-07$62.50—22,990——
2017-04-06$61.30—21,020——
2017-04-05$59.60—29,170——
2017-04-04$62.10—39,180——
2017-04-03$61.00—33,440——
2017-03-31$62.00—15,440——
2017-03-30$60.80—26,060——
2017-03-29$60.70—23,970——
2017-03-28$60.90—23,640——
2017-03-27$59.50—30,010——
2017-03-24$59.80—28,250——
2017-03-23$59.10—37,100——
2017-03-22$57.10—38,420——
2017-03-21$57.50—38,800——
2017-03-20$59.10—25,330——
2017-03-17$58.40—32,280——
2017-03-16$58.50—17,860——
2017-03-15$58.20—26,800——
2017-03-14$57.40—26,860——
2017-03-13$57.00—28,220——
2017-03-10$55.00—18,850——
2017-03-09$55.20—35,590——
2017-03-08$54.30—17,940——
2017-03-07$54.00—10,630——
2017-03-06$54.10—13,550——
2017-03-03$55.80—9,240——
2017-03-02$56.20—17,640——
2017-03-01$56.70—16,610——
2017-02-28$55.00—23,010——
2017-02-27$56.80—13,170——
2017-02-24$56.30—24,630——
2017-02-23$54.90—60,300——
2017-02-22$59.20—22,640——
2017-02-21$60.30—23,880——
2017-02-17$62.90—14,280——
2017-02-16$62.50—9,320——
2017-02-15$62.80—7,490——
2017-02-14$63.00—12,740——
2017-02-13$64.10—22,820——
2017-02-10$62.50—27,150——
2017-02-09$63.00—21,880——
2017-02-08$63.80—20,840——
2017-02-07$63.30—28,090——
2017-02-06$66.00—13,360——
2017-02-03$65.90—6,560——
2017-02-02$65.50—11,430——
2017-02-01$66.70—8,960——
2017-01-31$66.50—20,720——
2017-01-30$67.30—11,360——
2017-01-27$68.40—23,020——
2017-01-26$70.70—29,300——
2017-01-25$69.60—24,610——
2017-01-24$69.70—46,440——
2017-01-23$65.50—23,740——
2017-01-20$65.70—10,460——
2017-01-19$65.40—37,690——
2017-01-18$67.90—10,170——
2017-01-17$67.60—15,620——
2017-01-13$67.90—16,050——
2017-01-12$67.40—32,310——
2017-01-11$69.00—21,450——
2017-01-10$67.50—30,510——
2017-01-09$67.40—28,220——
2017-01-06$66.80—23,670——
2017-01-05$67.00—37,730——
2017-01-04$67.10—52,890——
2017-01-03$63.70—52,970——