If you invested $1000 in Invivyd, Inc. (IVVD) since IPO date, it would be worth $45.3 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $892.36, while $1000 invested 1 year ago would be worth $1,348.97. This corresponds to total returns of -95.47%, -10.76%, 34.9%, respectively, with annualized returns of -46.96%, -3.72%, 34.9%.
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 |
|---|---|---|---|---|---|---|
| June 18, 2026 | 0.94 | 0.97 | 0.97 | 1.01 | 0.9 | 21.07M |
| June 17, 2026 | 0.89 | 0.93 | 0.93 | 0.95 | 0.85 | 4.34M |
| June 16, 2026 | 0.88 | 0.89 | 0.89 | 0.93 | 0.78 | 4.87M |
| June 15, 2026 | 0.8 | 0.87 | 0.87 | 0.88 | 0.73 | 12.51M |
| June 12, 2026 | 0.82 | 0.77 | 0.77 | 0.88 | 0.73 | 8.34M |
| June 11, 2026 | 0.9 | 0.81 | 0.81 | 0.93 | 0.76 | 13.65M |
| June 10, 2026 | 0.99 | 0.9 | 0.9 | 1 | 0.89 | 5.43M |
| June 09, 2026 | 1.03 | 0.99 | 0.99 | 1.05 | 0.97 | 5.41M |
| June 08, 2026 | 1.03 | 1.02 | 1.02 | 1.07 | 1.01 | 2.61M |
| June 05, 2026 | 1.13 | 1.03 | 1.03 | 1.13 | 0.99 | 0 |
| June 04, 2026 | 1.11 | 1.11 | 1.11 | 1.17 | 1.09 | 3.75M |
| June 03, 2026 | 1.13 | 1.1 | 1.1 | 1.14 | 1.09 | 2.82M |
| June 02, 2026 | 1.22 | 1.14 | 1.14 | 1.22 | 1.13 | 1.82M |
| June 01, 2026 | 1.16 | 1.22 | 1.22 | 1.25 | 1.13 | 2.43M |
| May 29, 2026 | 1.13 | 1.14 | 1.14 | 1.16 | 1.08 | 3.38M |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.09 | 2.74M |
| May 27, 2026 | 1.12 | 1.13 | 1.13 | 1.21 | 1.11 | 2.46M |
| May 26, 2026 | 1.12 | 1.1 | 1.1 | 1.15 | 1.1 | 2.21M |
| May 22, 2026 | 1.1 | 1.1 | 1.1 | 1.14 | 1.09 | 1.81M |
| May 21, 2026 | 1.07 | 1.11 | 1.11 | 1.18 | 1.06 | 2.87M |
| May 20, 2026 | 1.05 | 1.09 | 1.09 | 1.09 | 1.02 | 2.27M |
| May 19, 2026 | 1.1 | 1.04 | 1.04 | 1.13 | 1.03 | 3.07M |
| May 18, 2026 | 1.23 | 1.13 | 1.13 | 1.23 | 1.12 | 3.38M |
| May 15, 2026 | 1.16 | 1.21 | 1.21 | 1.34 | 1.14 | 7.27M |
| May 14, 2026 | 1.32 | 1.16 | 1.16 | 1.32 | 1.11 | 11.44M |
| May 13, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.42 | 1.96M |
| May 12, 2026 | 1.49 | 1.49 | 1.49 | 1.54 | 1.46 | 1.03M |
| May 11, 2026 | 1.49 | 1.51 | 1.51 | 1.58 | 1.49 | 1.7M |
| May 08, 2026 | 1.43 | 1.5 | 1.5 | 1.53 | 1.43 | 1.46M |
| May 07, 2026 | 1.5 | 1.43 | 1.43 | 1.53 | 1.41 | 1.45M |
| May 06, 2026 | 1.48 | 1.46 | 1.46 | 1.55 | 1.44 | 2.73M |
| May 05, 2026 | 1.5 | 1.39 | 1.39 | 1.51 | 1.37 | 2.45M |
| May 04, 2026 | 1.52 | 1.47 | 1.47 | 1.58 | 1.46 | 1.36M |
| May 01, 2026 | 1.4 | 1.52 | 1.52 | 1.55 | 1.38 | 1.88M |
| April 30, 2026 | 1.38 | 1.4 | 1.4 | 1.44 | 1.37 | 879,509 |
| April 29, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.33 | 1.36M |
| April 28, 2026 | 1.46 | 1.38 | 1.38 | 1.5 | 1.37 | 1.42M |
| April 27, 2026 | 1.5 | 1.46 | 1.46 | 1.53 | 1.46 | 1.17M |
| April 24, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.42 | 1.41M |
| April 23, 2026 | 1.6 | 1.51 | 1.51 | 1.61 | 1.49 | 1.45M |
| April 22, 2026 | 1.6 | 1.6 | 1.6 | 1.64 | 1.57 | 1.25M |
| April 21, 2026 | 1.69 | 1.59 | 1.59 | 1.69 | 1.58 | 1.14M |
| April 20, 2026 | 1.74 | 1.68 | 1.68 | 1.74 | 1.66 | 1.6M |
| April 17, 2026 | 1.73 | 1.74 | 1.74 | 1.8 | 1.71 | 1.89M |
| April 16, 2026 | 1.73 | 1.71 | 1.71 | 1.73 | 1.65 | 1.26M |
| April 15, 2026 | 1.63 | 1.71 | 1.71 | 1.74 | 1.62 | 1.63M |
| April 14, 2026 | 1.74 | 1.61 | 1.61 | 1.78 | 1.59 | 2.5M |
| April 13, 2026 | 1.69 | 1.72 | 1.72 | 1.8 | 1.68 | 4.09M |
| April 10, 2026 | 1.75 | 1.76 | 1.76 | 1.77 | 1.62 | 16.62M |
| April 09, 2026 | 1.39 | 1.78 | 1.78 | 1.79 | 1.39 | 12.92M |
| April 08, 2026 | 1.38 | 1.35 | 1.35 | 1.42 | 1.32 | 1.72M |
| April 07, 2026 | 1.3 | 1.29 | 1.29 | 1.35 | 1.22 | 2.37M |
| April 06, 2026 | 1.32 | 1.3 | 1.3 | 1.38 | 1.28 | 3.22M |
| April 02, 2026 | 1.31 | 1.28 | 1.28 | 1.34 | 1.26 | 3.86M |
| April 01, 2026 | 1.35 | 1.33 | 1.33 | 1.38 | 1.3 | 2.41M |
| March 31, 2026 | 1.23 | 1.3 | 1.3 | 1.34 | 1.23 | 4.06M |
| March 30, 2026 | 1.37 | 1.19 | 1.19 | 1.43 | 1.17 | 5.67M |
| March 27, 2026 | 1.48 | 1.37 | 1.37 | 1.56 | 1.36 | 2.58M |
| March 26, 2026 | 1.54 | 1.51 | 1.51 | 1.59 | 1.5 | 1.59M |
| March 25, 2026 | 1.46 | 1.56 | 1.56 | 1.59 | 1.45 | 2.11M |