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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.60$32.60225,030——
2020-12-30$33.70$33.7041,160——
2020-12-29$34.40$34.4065,220——
2020-12-28$34.80$34.8093,380——
2020-12-24$36.80$36.80187,240——
2020-12-23$32.80$32.8075,420——
2020-12-22$33.20$33.20219,320——
2020-12-21$33.10$33.10184,420——
2020-12-18$31.70$31.70140,250——
2020-12-17$34.60$34.6062,140——
2020-12-16$34.20$34.2069,650——
2020-12-15$35.20$35.2085,390——
2020-12-14$36.30$36.3081,410——
2020-12-11$36.50$36.5087,490——
2020-12-10$36.90$36.9086,590——
2020-12-09$38.70$38.70190,750——
2020-12-08$35.20$35.2046,290——
2020-12-07$35.00$35.0093,140——
2020-12-04$34.60$34.60169,630——
2020-12-03$34.90$34.90183,970——
2020-12-02$34.80$34.80168,140——
2020-12-01$33.70$33.7070,060——
2020-11-30$33.50$33.5054,820——
2020-11-27$32.70$32.7068,720——
2020-11-25$30.20$30.2049,270——
2020-11-24$28.80$28.8091,730——
2020-11-23$24.70$24.7057,480——
2020-11-20$24.20$24.2039,850——
2020-11-19$23.00$23.0014,030——
2020-11-18$22.90$22.9024,000——
2020-11-17$23.60$23.6033,980——
2020-11-16$23.10$23.1030,430——
2020-11-13$23.10$23.1013,880——
2020-11-12$23.00$23.0017,930——
2020-11-11$24.20$24.2017,550——
2020-11-10$24.80$24.8051,600——
2020-11-09$23.80$23.8040,130——
2020-11-06$23.10$23.108,180——
2020-11-05$22.70$22.7060,270——
2020-11-04$21.50$21.5019,820——
2020-11-03$22.60$22.6015,320——
2020-11-02$21.80$21.8025,690——
2020-10-30$21.50$21.5021,620——
2020-10-29$22.10$22.1023,720——
2020-10-28$22.60$22.6011,940——
2020-10-27$22.60$22.6011,950——
2020-10-26$23.70$23.7031,360——
2020-10-23$23.00$23.005,690——
2020-10-22$22.90$22.9010,730——
2020-10-21$23.20$23.2013,780——
2020-10-20$23.90$23.909,990——
2020-10-19$23.50$23.5019,780——
2020-10-16$22.60$22.6032,020——
2020-10-15$23.40$23.4015,360——
2020-10-14$23.70$23.7047,960——
2020-10-13$23.80$23.8010,660——
2020-10-12$24.20$24.2019,790——
2020-10-09$25.30$25.3019,610——
2020-10-08$23.50$23.5020,340——
2020-10-07$22.80$22.8035,940——
2020-10-06$24.70$24.7018,150——
2020-10-05$26.10$26.1040,730——
2020-10-02$25.00$25.0044,020——
2020-10-01$25.00$25.0028,760——
2020-09-30$24.20$24.2064,490——
2020-09-29$25.50$25.5048,710——
2020-09-28$24.00$24.0021,660——
2020-09-25$22.50$22.5029,790——
2020-09-24$23.40$23.4022,360——
2020-09-23$23.10$23.1076,450——
2020-09-22$23.90$23.9024,840——
2020-09-21$23.30$23.3024,160——
2020-09-18$25.10$25.10120,180——
2020-09-17$25.10$25.1017,190——
2020-09-16$24.60$24.6018,590——
2020-09-15$24.80$24.8015,310——
2020-09-14$25.30$25.3026,870——
2020-09-11$23.60$23.6030,260——
2020-09-10$24.70$24.7023,070——
2020-09-09$24.10$24.1017,990——
2020-09-08$22.70$22.7011,340——
2020-09-04$24.00$24.0017,610——
2020-09-03$23.60$23.6031,170——
2020-09-02$24.30$24.3027,940——
2020-09-01$25.20$25.2029,490——
2020-08-31$25.00$25.0033,470——
2020-08-28$26.20$26.2022,630——
2020-08-27$26.20$26.2018,570——
2020-08-26$27.00$27.0014,300——
2020-08-25$27.70$27.7026,340——
2020-08-24$27.20$27.2036,040——
2020-08-21$28.20$28.2047,410——
2020-08-20$28.20$28.2018,890——
2020-08-19$27.10$27.1015,000——
2020-08-18$26.30$26.3014,760——
2020-08-17$27.20$27.2020,440——
2020-08-14$27.70$27.7014,820——
2020-08-13$28.00$28.0022,070——
2020-08-12$27.60$27.6051,950——
2020-08-11$28.10$28.1045,540——
2020-08-10$30.70$30.7057,650——
2020-08-07$28.80$28.8010,660——
2020-08-06$29.00$29.0013,880——
2020-08-05$30.10$30.1027,680——
2020-08-04$29.30$29.3012,940——
2020-08-03$28.50$28.5023,780——
2020-07-31$27.10$27.1020,280——
2020-07-30$29.00$29.0018,590——
2020-07-29$28.70$28.7013,580——
2020-07-28$27.20$27.209,420——
2020-07-27$27.60$27.6011,700——
2020-07-24$27.90$27.9012,930——
2020-07-23$28.20$28.2018,460——
2020-07-22$29.60$29.6014,440——
2020-07-21$30.10$30.1025,870——
2020-07-20$28.70$28.7023,710——
2020-07-17$28.70$28.7019,120——
2020-07-16$29.00$29.0016,790——
2020-07-15$30.50$30.5026,390——
2020-07-14$28.80$28.8022,940——
2020-07-13$27.30$27.3045,850——
2020-07-10$27.70$27.7018,940——
2020-07-09$27.40$27.4036,090——
2020-07-08$29.40$29.4025,860——
2020-07-07$29.00$29.0044,780——
2020-07-06$31.10$31.1047,690——
2020-07-02$32.10$32.1027,250——
2020-07-01$31.30$31.3028,460——
2020-06-30$33.40$33.4071,580——
2020-06-29$35.50$35.5035,040——
2020-06-26$32.60$32.60501,320——
2020-06-25$36.00$36.0073,770——
2020-06-24$33.70$33.7057,230——
2020-06-23$37.70$37.7033,010——
2020-06-22$38.50$38.5060,180——
2020-06-19$37.80$37.8055,360——
2020-06-18$36.40$36.4064,800——
2020-06-17$37.60$37.6032,750——
2020-06-16$37.30$37.30140,780——
2020-06-15$36.90$36.90121,650——
2020-06-12$32.80$32.8030,610——
2020-06-11$31.30$31.3044,130——
2020-06-10$37.10$37.1033,540——
2020-06-09$36.30$36.3023,590——
2020-06-08$36.20$36.2057,270——
2020-06-05$32.30$32.3071,420——
2020-06-04$30.60$30.6027,060——
2020-06-03$30.00$30.0041,890——
2020-06-02$29.30$29.3063,030——
2020-06-01$27.90$27.9025,110——
2020-05-29$26.40$26.4035,530——
2020-05-28$28.00$28.0023,530——
2020-05-27$28.70$28.7022,900——
2020-05-26$27.80$27.8015,860——
2020-05-22$27.70$27.7010,930——
2020-05-21$27.40$27.4016,590——
2020-05-20$26.50$26.5016,500——
2020-05-19$25.40$25.4023,930——
2020-05-18$25.30$25.3029,280——
2020-05-15$24.70$24.7060,020——
2020-05-14$24.00$24.0064,270——
2020-05-13$30.20—50,740——
2020-05-12$31.90—65,860——
2020-05-11$31.80—56,470——
2020-05-08$30.60—26,460——
2020-05-07$28.00—24,690——
2020-05-06$29.80—21,950——
2020-05-05$28.00—19,090——
2020-05-04$26.90—13,980——
2020-05-01$26.50—28,880——
2020-04-30$26.90—19,970——
2020-04-29$28.50—30,080——
2020-04-28$25.60—25,830——
2020-04-27$25.50—15,530——
2020-04-24$26.60—17,730——
2020-04-23$27.60—34,970——
2020-04-22$24.30—20,900——
2020-04-21$25.90—25,910——
2020-04-20$23.90—20,820——
2020-04-17$22.20—28,150——
2020-04-16$22.70—15,740——
2020-04-15$23.20—19,940——
2020-04-14$22.90—27,150——
2020-04-13$21.20—21,690——
2020-04-09$22.10—29,530——
2020-04-08$20.00—25,970——
2020-04-07$19.40—93,360——
2020-04-06$17.20—62,130——
2020-04-03$14.50—29,050——
2020-04-02$13.60—42,160——
2020-04-01$15.00—20,270——
2020-03-31$15.50—41,840——
2020-03-30$14.80—49,680——
2020-03-27$15.40—34,580——
2020-03-26$16.70—44,570——
2020-03-25$15.50—35,010——
2020-03-24$14.80—38,780——
2020-03-23$13.50—31,940——
2020-03-20$14.70—88,070——
2020-03-19$15.00—64,860——
2020-03-18$18.00—93,100——
2020-03-17$24.00—35,030——
2020-03-16$22.50—46,510——
2020-03-13$26.80—37,600——
2020-03-12$25.20—30,930——
2020-03-11$28.00—38,610——
2020-03-10$30.10—59,500——
2020-03-09$28.60—50,800——
2020-03-06$35.80—32,080——
2020-03-05$37.50—14,880——
2020-03-04$40.80—19,310——
2020-03-03$38.80—18,510——
2020-03-02$40.90—26,620——
2020-02-28$38.20—37,270——
2020-02-27$37.20—57,440——
2020-02-26$38.60—28,340——
2020-02-25$39.70—37,030——
2020-02-24$40.60—50,330——
2020-02-21$42.40—19,290——
2020-02-20$42.50—18,010——
2020-02-19$41.80—43,290——
2020-02-18$40.30—31,440——
2020-02-14$40.20—31,040——
2020-02-13$39.60—45,670——
2020-02-12$42.70—61,770——
2020-02-11$39.90—85,720——
2020-02-10$39.90—121,190——
2020-02-07$35.00—29,720——
2020-02-06$33.40—46,900——
2020-02-05$36.10—34,040——
2020-02-04$35.70—53,760——
2020-02-03$34.50—107,290——
2020-01-31$33.10—157,930——
2020-01-30$29.50—50,170——
2020-01-29$27.90—53,040——
2020-01-28$27.90—202,500——
2020-01-27$24.70—19,950——
2020-01-24$24.60—14,300——
2020-01-23$25.00—17,230——
2020-01-22$25.00—11,910——
2020-01-21$24.90—13,160——
2020-01-17$26.70—21,440——
2020-01-16$25.70—30,760——
2020-01-15$23.70—174,190——
2020-01-14$22.70—11,560——
2020-01-13$22.90—21,550——
2020-01-10$22.90—175,930——
2020-01-09$21.40—105,120——
2020-01-08$20.40—14,160——
2020-01-07$21.20—4,740——
2020-01-06$21.20—8,450——
2020-01-03$21.40—12,060——
2020-01-02$22.10—7,580——