Identiv, Inc. (INVE) NASDAQ

Currency In USD

INVE Historical Return

If you invested $1000 in Identiv, Inc. (INVE) 10 years ago, it would be worth $1,403.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $168.44, while $1000 invested 1 year ago would be worth $789.47. This corresponds to total returns of 40.39%, -83.16%, -21.05%, respectively, with annualized returns of 3.45%, -29.97%, -21.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.88	2.85	2.85	2.97	2.82	240,326
August 20, 2026	2.85	2.89	2.89	2.9	2.84	162,801
August 19, 2026	2.89	2.85	2.85	2.93	2.8	0
August 18, 2026	2.74	2.88	2.88	2.96	2.74	0
August 17, 2026	2.61	2.74	2.74	2.79	2.6	507,913
August 14, 2026	2.66	2.65	2.65	2.68	2.54	323,471
August 13, 2026	2.58	2.65	2.65	2.65	2.42	0
August 12, 2026	2.56	2.62	2.62	2.73	2.56	0
August 11, 2026	2.55	2.58	2.58	2.64	2.55	0
August 10, 2026	2.59	2.55	2.55	2.61	2.54	207,251
August 07, 2026	2.6	2.58	2.58	2.67	2.56	0
August 06, 2026	2.58	2.55	2.55	2.68	2.54	177,556
August 05, 2026	2.68	2.6	2.6	2.7	2.54	375,973
August 04, 2026	2.73	2.68	2.68	2.75	2.67	108,149
August 03, 2026	2.67	2.7	2.7	2.73	2.64	173,821
July 31, 2026	2.7	2.64	2.64	2.75	2.63	145,981
July 30, 2026	2.57	2.7	2.7	2.79	2.57	143,765
July 29, 2026	2.65	2.54	2.54	2.71	2.52	496,312
July 28, 2026	2.69	2.67	2.67	2.74	2.63	144,325
July 27, 2026	2.7	2.71	2.71	2.77	2.66	69,651
July 23, 2026	2.72	2.78	2.78	2.78	2.68	52,198
July 22, 2026	2.78	2.74	2.74	2.82	2.71	61,186
July 21, 2026	2.71	2.78	2.78	2.81	2.71	88,572
July 20, 2026	2.78	2.72	2.72	2.81	2.71	116,209
July 17, 2026	2.87	2.8	2.8	2.89	2.74	74,374
July 16, 2026	2.95	2.84	2.84	2.96	2.81	107,087
July 15, 2026	3.03	2.98	2.98	3.07	2.95	141,135
July 14, 2026	2.89	2.97	2.97	3.01	2.82	203,320
July 13, 2026	2.94	2.87	2.87	2.97	2.83	185,516
July 10, 2026	2.76	2.93	2.93	2.94	2.75	249,948
July 09, 2026	2.63	2.74	2.74	2.77	2.63	134,711
July 08, 2026	2.65	2.65	2.65	2.7	2.57	167,587
July 07, 2026	2.65	2.65	2.65	2.71	2.56	385,098
July 06, 2026	2.63	2.64	2.64	2.73	2.49	633,614
July 02, 2026	2.68	2.61	2.61	2.71	2.5	815,230
July 01, 2026	2.55	2.65	2.65	2.69	2.52	780,739
June 30, 2026	2.58	2.52	2.52	2.66	2.51	290,181
June 29, 2026	2.61	2.6	2.6	2.72	2.56	375,379
June 26, 2026	2.45	2.62	2.62	2.67	2.44	1.02M
June 25, 2026	2.85	2.5	2.5	2.91	2.43	1.45M
June 24, 2026	3.76	3.69	3.69	3.76	3.65	163,568
June 23, 2026	3.86	3.75	3.75	3.9	3.75	38,831
June 22, 2026	3.98	3.94	3.94	3.99	3.89	43,524
June 18, 2026	3.93	3.98	3.98	4.04	3.91	74,233
June 17, 2026	3.82	3.93	3.93	4.01	3.81	59,417
June 16, 2026	3.92	3.84	3.84	3.99	3.81	90,956
June 15, 2026	3.9	3.96	3.96	3.98	3.86	54,145
June 12, 2026	3.89	3.85	3.85	3.96	3.81	64,216
June 11, 2026	3.88	3.89	3.89	3.93	3.85	21,982
June 10, 2026	3.89	3.88	3.88	3.92	3.83	34,903
June 09, 2026	3.99	3.89	3.89	4.07	3.83	54,859
June 08, 2026	4.07	3.98	3.98	4.1	3.95	87,634
June 05, 2026	4.25	4.01	4.01	4.33	3.96	0
June 04, 2026	4.22	4.29	4.29	4.32	4.18	66,752
June 03, 2026	4.15	4.2	4.2	4.24	4.12	99,306
June 02, 2026	4.11	4.17	4.17	4.19	4.08	131,985
June 01, 2026	4.1	4.05	4.05	4.28	4.03	139,856
May 29, 2026	3.93	4.1	4.1	4.17	3.93	120,624
May 28, 2026	3.91	3.95	3.95	3.99	3.91	44,456
May 27, 2026	3.9	3.94	3.94	4	3.85	103,129