If you invested $1000 in Innventure, Inc. (INV) since IPO date, it would be worth $382 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $363.81, while $1000 invested 1 year ago would be worth $767.07. This corresponds to total returns of -61.8%, -63.62%, -23.29%, respectively, with annualized returns of -18.76%, -28.59%, -23.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 4.39 | 3.82 | 3.82 | 4.41 | 3.46 | 4.16M |
| July 15, 2026 | 4.55 | 4.46 | 4.46 | 4.76 | 4.35 | 1.31M |
| July 14, 2026 | 4.52 | 4.55 | 4.55 | 4.76 | 4.51 | 963,067 |
| July 13, 2026 | 4.93 | 4.47 | 4.47 | 4.96 | 4.43 | 1.11M |
| July 10, 2026 | 4.94 | 5.01 | 5.01 | 5.32 | 4.85 | 1.83M |
| July 09, 2026 | 4.6 | 4.87 | 4.87 | 4.89 | 4.51 | 1.01M |
| July 08, 2026 | 4.39 | 4.53 | 4.53 | 4.62 | 4.34 | 1.03M |
| July 07, 2026 | 4.67 | 4.57 | 4.57 | 4.76 | 4.42 | 1.43M |
| July 06, 2026 | 4.87 | 4.73 | 4.73 | 4.95 | 4.67 | 1.27M |
| July 02, 2026 | 5.14 | 4.82 | 4.82 | 5.58 | 4.81 | 1.73M |
| July 01, 2026 | 4.99 | 5.01 | 5.01 | 5.14 | 4.89 | 1.35M |
| June 30, 2026 | 5.1 | 5.07 | 5.07 | 5.45 | 4.86 | 2.25M |
| June 29, 2026 | 4.96 | 5.23 | 5.23 | 5.31 | 4.79 | 2.17M |
| June 26, 2026 | 4.77 | 4.88 | 4.88 | 4.97 | 4.65 | 3.57M |
| June 25, 2026 | 5.26 | 4.99 | 4.99 | 5.44 | 4.87 | 1.19M |
| June 24, 2026 | 5.94 | 5.2 | 5.2 | 6 | 5.07 | 2.4M |
| June 23, 2026 | 5.8 | 5.85 | 5.85 | 6.28 | 5.75 | 1.02M |
| June 22, 2026 | 6.65 | 6.08 | 6.08 | 6.78 | 6.04 | 1.35M |
| June 18, 2026 | 6.72 | 6.63 | 6.63 | 6.82 | 6.38 | 2.32M |
| June 17, 2026 | 6.08 | 6.58 | 6.58 | 7.09 | 6.01 | 3.34M |
| June 16, 2026 | 5.99 | 6.01 | 6.01 | 6.17 | 5.85 | 891,710 |
| June 15, 2026 | 5.76 | 6.01 | 6.01 | 6.12 | 5.67 | 1.37M |
| June 12, 2026 | 5.7 | 5.61 | 5.61 | 5.85 | 5.56 | 1.01M |
| June 11, 2026 | 5.57 | 5.7 | 5.7 | 5.77 | 5.47 | 1.12M |
| June 10, 2026 | 5.65 | 5.51 | 5.51 | 5.98 | 5.45 | 1.24M |
| June 09, 2026 | 6.01 | 5.71 | 5.71 | 6.22 | 5.5 | 1.28M |
| June 08, 2026 | 6.06 | 5.96 | 5.96 | 6.31 | 5.83 | 1.22M |
| June 05, 2026 | 6.56 | 5.85 | 5.85 | 6.57 | 5.82 | 0 |
| June 04, 2026 | 6.35 | 6.69 | 6.69 | 7.18 | 6.32 | 1.72M |
| June 03, 2026 | 6.88 | 6.56 | 6.56 | 7.08 | 6.49 | 2.47M |
| June 02, 2026 | 5.81 | 6.85 | 6.85 | 6.89 | 5.7 | 3.25M |
| June 01, 2026 | 5.13 | 5.84 | 5.84 | 6.16 | 5.1 | 3.41M |
| May 29, 2026 | 5.48 | 5.33 | 5.33 | 5.76 | 5.08 | 5.88M |
| May 28, 2026 | 5.85 | 5.87 | 5.87 | 6.24 | 5.63 | 9.22M |
| May 27, 2026 | 6.34 | 6.41 | 6.41 | 6.44 | 5.94 | 3.66M |
| May 26, 2026 | 6.74 | 6.38 | 6.38 | 6.79 | 6.24 | 2.71M |
| May 22, 2026 | 6.8 | 6.64 | 6.64 | 7.19 | 6.61 | 2.24M |
| May 21, 2026 | 6.11 | 6.69 | 6.69 | 6.93 | 6.07 | 2.44M |
| May 20, 2026 | 6.07 | 6.2 | 6.2 | 6.49 | 5.88 | 2.24M |
| May 19, 2026 | 6.16 | 5.98 | 5.98 | 6.57 | 5.97 | 2.1M |
| May 18, 2026 | 6.82 | 6.28 | 6.28 | 6.9 | 5.8 | 4.1M |
| May 15, 2026 | 6.82 | 6.72 | 6.72 | 7.5 | 6.64 | 2.24M |
| May 14, 2026 | 7.16 | 7.32 | 7.32 | 7.86 | 6.96 | 2.87M |
| May 13, 2026 | 6.94 | 7.15 | 7.15 | 7.57 | 6.72 | 2.46M |
| May 12, 2026 | 6.71 | 6.81 | 6.81 | 6.92 | 6.5 | 1.62M |
| May 11, 2026 | 7.19 | 6.99 | 6.99 | 7.63 | 6.78 | 3M |
| May 08, 2026 | 6.21 | 7 | 7 | 7.07 | 6.2 | 3.79M |
| May 07, 2026 | 6.86 | 6.21 | 6.21 | 7 | 6.2 | 1.8M |
| May 06, 2026 | 6.39 | 6.97 | 6.97 | 7.45 | 6.35 | 3.38M |
| May 05, 2026 | 6.36 | 6.15 | 6.15 | 6.6 | 6.02 | 1.12M |
| May 04, 2026 | 6.26 | 6.28 | 6.28 | 6.45 | 6.01 | 1.48M |
| May 01, 2026 | 6.52 | 6.3 | 6.3 | 6.56 | 5.94 | 2.06M |
| April 30, 2026 | 6.46 | 6.51 | 6.51 | 6.59 | 6.18 | 1.29M |
| April 29, 2026 | 6.36 | 6.29 | 6.29 | 6.72 | 6.13 | 1.51M |
| April 28, 2026 | 6.76 | 6.3 | 6.3 | 6.76 | 6.14 | 2.63M |
| April 27, 2026 | 6.95 | 7.12 | 7.12 | 7.32 | 6.43 | 2.68M |
| April 24, 2026 | 6.96 | 6.54 | 6.54 | 6.96 | 6.17 | 3.22M |
| April 23, 2026 | 5.95 | 6.9 | 6.9 | 6.92 | 5.85 | 3.68M |
| April 22, 2026 | 6.2 | 5.91 | 5.91 | 6.43 | 5.69 | 1.7M |
| April 21, 2026 | 6.2 | 6.06 | 6.06 | 6.41 | 5.95 | 3.86M |