Innovex Downhole Solutions Inc - INVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	16.51	15.84	15.84	16.55	15.76	377,947
July 14, 2025	16.12	16.24	16.24	16.29	15.94	352,753
July 11, 2025	16.24	16.2	16.2	16.5	16.11	234,563
July 10, 2025	15.81	16.27	16.27	16.4	15.7	268,901
July 09, 2025	16.23	16.05	16.05	16.29	15.95	304,011
July 08, 2025	15.67	16.23	16.23	16.5	15.58	673,936
July 07, 2025	15.81	15.66	15.66	16.03	15.29	327,800
July 03, 2025	15.9	15.97	15.97	16.09	15.81	144,602
July 02, 2025	15.87	15.92	15.92	16.02	15.51	398,032
July 01, 2025	15.65	15.68	15.68	16.08	15.23	549,502
June 30, 2025	15.7	15.62	15.62	15.96	15.48	499,245
June 27, 2025	15.96	15.66	15.66	16.08	15.62	980,933
June 26, 2025	15.24	15.98	15.98	16	15.22	351,949
June 25, 2025	15.22	15.2	15.2	15.33	15.01	302,500
June 24, 2025	14.82	15.22	15.22	15.38	14.73	526,434
June 23, 2025	16.1	15.08	15.08	16.1	15.01	691,178
June 20, 2025	16.29	16.06	16.06	16.4	15.95	1.14M
June 18, 2025	16.4	16.18	16.18	16.52	16.15	385,706
June 17, 2025	16.56	16.39	16.39	16.88	16.32	422,025
June 16, 2025	16.71	16.45	16.45	16.98	16.35	306,819
June 13, 2025	17.03	16.79	16.79	17.23	16.59	382,515
June 12, 2025	16.45	16.76	16.76	16.76	16.14	303,529
June 11, 2025	16.21	16.7	16.7	16.71	16.11	240,407
June 10, 2025	16.22	16.17	16.17	16.58	16.05	316,747
June 09, 2025	15.73	16.02	16.02	16.15	15.6	332,617
June 06, 2025	15.48	15.57	15.57	15.82	15.45	254,012
June 05, 2025	15.43	15.13	15.13	15.43	15.12	272,350
June 04, 2025	15.39	15.37	15.37	15.65	15.1	422,134
June 03, 2025	14.51	15.47	15.47	15.72	14.2	470,500
June 02, 2025	14.18	14.48	14.48	15.23	13.94	612,244
May 30, 2025	13.72	13.8	13.8	13.94	13.44	627,000
May 29, 2025	14.09	13.88	13.88	14.2	13.87	327,917
May 28, 2025	14.36	14.01	14.01	14.36	14.01	429,518
May 27, 2025	14.21	14.25	14.25	14.31	14.05	295,822
May 23, 2025	13.84	14.09	14.09	14.25	13.81	340,811
May 22, 2025	14	14.08	14.08	14.18	13.72	315,900
May 21, 2025	14.73	14.14	14.14	14.93	14.1	417,814
May 20, 2025	14.69	14.81	14.8	14.96	14.35	348,408
May 19, 2025	14.71	14.69	14.7	14.85	14.55	289,187
May 16, 2025	14.95	14.93	14.93	15.07	14.71	317,639
May 15, 2025	14.93	14.95	14.95	15.04	14.62	290,478
May 14, 2025	15.08	15.18	15.18	15.31	15.02	314,423
May 13, 2025	15.04	15.19	15.19	15.25	14.95	258,200
May 12, 2025	15.48	14.99	14.99	15.81	14.93	456,425
May 09, 2025	15.52	14.85	14.85	15.52	14.22	520,900
May 08, 2025	15.61	15.66	15.66	15.8	15.18	402,500
May 07, 2025	14.45	15.43	15.43	15.94	11.93	533,616
May 06, 2025	15.4	15.03	15.03	15.45	15.01	311,568
May 05, 2025	15.44	15.29	15.29	15.63	15.26	245,200
May 02, 2025	15.64	15.77	15.77	15.87	15.26	298,139
May 01, 2025	14.85	15.36	15.36	15.64	14.85	312,905
April 30, 2025	15.58	15.1	15.07	15.58	14.81	274,901
April 29, 2025	15.94	15.76	15.76	15.94	15.59	255,400
April 28, 2025	15.77	15.9	15.9	15.99	15.51	312,602
April 25, 2025	15.71	15.91	15.91	16.01	15.53	260,363
April 24, 2025	15.54	15.94	15.94	15.96	15.38	352,400
April 23, 2025	15.74	15.39	15.39	16.04	15.22	345,227
April 22, 2025	15.84	15.6	15.6	15.86	15.25	359,300
April 21, 2025	15.73	15.48	15.48	15.96	15.26	340,100
April 17, 2025	15.45	15.91	15.91	16.24	15.36	391,714

Innovex Downhole Solutions Inc (INVX) NYSE