Identiv, Inc. (INVE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INVE Historical Return
If you invested $1000 in Identiv, Inc. (INVE) 10 years ago, it would be worth $1,263.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $165.41, while $1000 invested 1 year ago would be worth $767.44. This corresponds to total returns of 26.32%, -83.46%, -23.26%, respectively, with annualized returns of 2.36%, -30.21%, -23.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INVE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.02 | 3.93 | 3.93 | 4.15 | 3.92 | 177,632 |
| May 22, 2026 | 4 | 4.03 | 4.03 | 4.17 | 4 | 46,206 |
| May 21, 2026 | 3.91 | 3.99 | 3.99 | 4.1 | 3.91 | 46,395 |
| May 20, 2026 | 4.07 | 3.96 | 3.96 | 4.08 | 3.92 | 116,841 |
| May 19, 2026 | 3.81 | 3.94 | 3.94 | 4.02 | 3.72 | 150,194 |
| May 18, 2026 | 3.8 | 3.82 | 3.82 | 3.95 | 3.75 | 100,660 |
| May 15, 2026 | 3.94 | 3.81 | 3.81 | 3.95 | 3.71 | 250,464 |
| May 14, 2026 | 4.36 | 3.96 | 3.96 | 4.54 | 3.7 | 472,572 |
| May 13, 2026 | 4.79 | 4.82 | 4.82 | 4.95 | 4.75 | 130,412 |
| May 12, 2026 | 4.88 | 4.82 | 4.82 | 4.97 | 4.76 | 127,430 |
| May 11, 2026 | 5.09 | 4.82 | 4.82 | 5.12 | 4.81 | 158,710 |
| May 08, 2026 | 5.08 | 5.14 | 5.14 | 5.25 | 4.99 | 127,585 |
| May 07, 2026 | 5.25 | 5.04 | 5.04 | 5.3 | 4.91 | 170,649 |
| May 06, 2026 | 5.08 | 5.29 | 5.29 | 5.3 | 4.99 | 133,954 |
| May 05, 2026 | 4.82 | 5.03 | 5.03 | 5.13 | 4.76 | 264,851 |
AD
