INOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.02	34.07	33.95	34.00	34.00	-	7,784
Dec 4, 2025	34.08	34.12	33.97	34.00	34.00	0.13%	10,780
Dec 3, 2025	33.92	33.97	33.84	33.95	33.95	0.34%	4,079
Dec 2, 2025	33.84	33.90	33.75	33.84	33.84	0.10%	18,295
Dec 1, 2025	33.92	33.92	33.72	33.80	33.80	-0.12%	18,857
Nov 28, 2025	33.96	33.96	33.77	33.84	33.84	0.01%	3,768
Nov 26, 2025	33.72	33.87	33.70	33.84	33.84	0.83%	20,458
Nov 25, 2025	33.40	33.61	33.38	33.56	33.56	0.66%	34,768
Nov 24, 2025	33.29	33.35	33.22	33.34	33.34	0.17%	19,032
Nov 21, 2025	33.17	33.33	33.08	33.28	33.28	0.87%	36,282
Nov 20, 2025	33.44	33.44	32.92	33.00	33.00	-0.80%	44,556
Nov 19, 2025	33.48	33.48	33.16	33.27	33.27	-0.10%	10,703
Nov 18, 2025	33.34	33.38	33.15	33.30	33.30	-0.74%	17,700
Nov 17, 2025	33.89	33.89	33.52	33.55	33.55	-1.04%	67,210
Nov 14, 2025	33.87	33.95	33.78	33.90	33.90	-0.21%	20,440
Nov 13, 2025	34.33	34.33	33.93	33.97	33.97	-0.79%	46,491
Nov 12, 2025	34.17	34.24	34.12	34.24	34.24	0.56%	54,081
Nov 11, 2025	34.14	34.14	33.97	34.05	34.05	0.43%	45,515
Nov 10, 2025	33.73	33.94	33.68	33.91	33.91	0.75%	93,761
Nov 7, 2025	33.70	33.70	33.43	33.65	33.65	0.13%	30,022
Nov 6, 2025	33.69	33.69	33.46	33.61	33.61	-0.02%	77,350
Nov 5, 2025	33.53	33.70	33.53	33.62	33.61	0.33%	46,109
Nov 4, 2025	33.26	33.62	33.26	33.50	33.50	-0.67%	78,865
Nov 3, 2025	33.97	33.97	33.69	33.73	33.73	0.12%	235,431
Oct 31, 2025	33.88	33.88	33.67	33.69	33.69	0.06%	176,131
Oct 30, 2025	33.70	33.70	33.65	33.67	33.67	0.13%	32,697
Oct 29, 2025	33.67	33.69	33.61	33.63	33.63	-0.14%	2,543
Oct 28, 2025	33.66	33.69	33.66	33.67	33.67	0.06%	15,683
Oct 27, 2025	33.66	33.68	33.58	33.65	33.65	0.12%	22,393
Oct 24, 2025	33.57	33.61	33.57	33.61	33.61	0.08%	258
Oct 23, 2025	33.55	33.58	33.55	33.58	33.58	0.13%	538
Oct 22, 2025	33.61	33.61	33.54	33.54	33.54	-0.10%	398
Oct 21, 2025	33.62	33.62	33.57	33.57	33.57	0.01%	528
Oct 20, 2025	33.62	33.62	33.57	33.57	33.57	0.16%	139
Oct 17, 2025	33.50	33.56	33.50	33.52	33.52	0.24%	2,042
Oct 16, 2025	33.44	33.44	33.44	33.44	33.44	0.01%	1
Oct 15, 2025	33.52	33.52	33.37	33.43	33.43	0.10%	360
Oct 14, 2025	33.37	33.40	33.37	33.40	33.40	-	156
Oct 13, 2025	33.40	33.40	33.40	33.40	33.40	0.52%	1,300
Oct 10, 2025	33.39	33.39	33.23	33.23	33.22	-0.70%	533
Oct 9, 2025	33.45	33.46	33.45	33.46	33.46	-0.01%	500
Oct 8, 2025	33.42	33.46	33.42	33.46	33.46	0.07%	500
Oct 7, 2025	33.45	33.45	33.44	33.44	33.44	-0.07%	500
Oct 6, 2025	33.44	33.46	33.44	33.46	33.46	0.01%	264
Oct 3, 2025	33.49	33.49	33.46	33.46	33.46	0.11%	201
Oct 2, 2025	33.39	33.42	33.39	33.42	33.42	0.08%	223
Oct 1, 2025	33.34	33.39	33.34	33.39	33.39	0.18%	2,533
Sep 30, 2025	33.32	33.38	33.27	33.33	33.33	0.12%	869
Sep 29, 2025	33.24	33.29	33.24	33.29	33.29	0.16%	145
Sep 26, 2025	33.24	33.24	33.24	33.24	33.24	0.41%	42
Sep 25, 2025	33.10	33.10	33.10	33.10	33.10	-0.24%	-
Sep 24, 2025	33.18	33.18	33.18	33.18	33.18	-0.14%	-
Sep 23, 2025	33.10	33.23	33.10	33.23	33.23	-0.03%	154
Sep 22, 2025	33.34	33.34	33.24	33.24	33.24	0.10%	495
Sep 19, 2025	33.21	33.21	33.21	33.21	33.21	-0.04%	-
Sep 18, 2025	33.06	33.24	33.06	33.22	33.22	-0.01%	1,200
Sep 17, 2025	33.22	33.22	33.22	33.22	33.22	0.07%	220
Sep 16, 2025	33.15	33.20	33.15	33.20	33.20	-0.06%	35,496
Sep 15, 2025	33.17	33.22	33.17	33.22	33.22	0.19%	771
Sep 12, 2025	33.12	33.16	33.10	33.16	33.16	-0.08%	273
Sep 11, 2025	33.18	33.18	33.18	33.18	33.18	0.34%	96
Sep 10, 2025	33.07	33.07	33.07	33.07	33.07	0.01%	102
Sep 9, 2025	33.00	33.07	33.00	33.07	33.07	-0.06%	245
Sep 8, 2025	33.09	33.09	33.09	33.09	33.09	0.40%	40
Sep 5, 2025	32.96	32.96	32.96	32.96	32.96	0.23%	98
Sep 4, 2025	32.88	32.88	32.88	32.88	32.88	0.33%	1
Sep 3, 2025	32.77	32.77	32.77	32.77	32.77	0.09%	105
Sep 2, 2025	32.64	32.75	32.64	32.75	32.74	-0.41%	886
Aug 29, 2025	32.82	32.88	32.82	32.88	32.88	-0.19%	752
Aug 28, 2025	32.94	32.94	32.94	32.94	32.94	0.15%	15
Aug 27, 2025	32.89	32.89	32.89	32.89	32.89	-0.03%	65
Aug 26, 2025	32.93	32.93	32.84	32.90	32.90	-0.06%	5,315
Aug 25, 2025	32.92	32.92	32.92	32.92	32.92	-0.41%	-
Aug 22, 2025	33.06	33.06	33.06	33.06	33.05	0.56%	-
Aug 21, 2025	32.87	32.87	32.87	32.87	32.87	-0.21%	-
Aug 20, 2025	32.94	32.94	32.94	32.94	32.94	0.12%	-
Aug 19, 2025	32.88	32.90	32.87	32.90	32.90	0.06%	334
Aug 18, 2025	32.83	32.88	32.83	32.88	32.88	-	157
Aug 15, 2025	32.85	32.88	32.84	32.88	32.88	0.15%	801
Aug 14, 2025	32.71	32.83	32.71	32.83	32.83	0.06%	419
Aug 13, 2025	32.74	32.84	32.74	32.81	32.81	0.19%	814
Aug 12, 2025	32.69	32.75	32.68	32.75	32.75	0.63%	755
Aug 11, 2025	32.52	32.54	32.52	32.54	32.54	-0.37%	226
Aug 8, 2025	32.67	32.67	32.56	32.67	32.66	0.51%	1,520
Aug 7, 2025	32.43	32.53	32.43	32.50	32.50	0.37%	9,394
Aug 6, 2025	32.37	32.38	32.32	32.38	32.38	0.37%	7,298
Aug 5, 2025	32.19	32.26	32.19	32.26	32.26	0.03%	168
Aug 4, 2025	32.19	32.25	32.19	32.25	32.25	0.83%	3,040
Aug 1, 2025	31.83	31.98	31.83	31.98	31.98	-0.13%	4,591
Jul 31, 2025	32.12	32.12	32.03	32.03	32.03	-0.56%	2,200
Jul 30, 2025	32.25	32.28	32.20	32.20	32.20	-0.39%	449
Jul 29, 2025	32.30	32.33	32.30	32.33	32.33	-0.08%	139
Jul 28, 2025	32.33	32.36	32.33	32.36	32.36	-0.60%	444
Jul 25, 2025	32.55	32.55	32.55	32.55	32.55	-0.09%	6
Jul 24, 2025	32.58	32.58	32.58	32.58	32.58	-0.18%	2
Jul 23, 2025	32.59	32.64	32.59	32.64	32.64	0.96%	1,008
Jul 22, 2025	32.25	32.33	32.21	32.33	32.33	0.25%	3,000
Jul 21, 2025	32.25	32.25	32.25	32.25	32.25	0.34%	73
Jul 18, 2025	32.14	32.14	32.14	32.14	32.14	-0.12%	-
Jul 17, 2025	32.03	32.18	32.03	32.18	32.18	0.16%	172