IVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.51	34.51	34.24	34.24	-	-0.23%	7,279
Apr 27, 2026	34.44	34.53	34.29	34.32	34.32	-0.01%	28,118
Apr 24, 2026	34.25	34.38	34.25	34.32	34.32	-0.68%	12,345
Apr 23, 2026	34.79	34.81	34.47	34.55	34.55	-0.49%	10,018
Apr 22, 2026	34.91	34.91	34.64	34.72	34.72	0.08%	7,521
Apr 21, 2026	35.21	35.23	34.70	34.70	34.70	-2.09%	17,762
Apr 20, 2026	35.39	35.46	35.36	35.44	35.44	-0.50%	9,153
Apr 17, 2026	35.75	35.83	35.62	35.62	35.62	0.88%	26,809
Apr 16, 2026	35.40	35.40	35.20	35.30	35.30	0.03%	14,021
Apr 15, 2026	35.40	35.40	35.19	35.29	35.29	-0.39%	9,856
Apr 14, 2026	35.30	35.48	35.30	35.43	35.43	0.48%	8,967
Apr 13, 2026	34.90	35.29	34.89	35.26	35.26	-0.34%	11,628
Apr 10, 2026	35.42	35.57	35.27	35.38	35.38	-0.09%	9,391
Apr 9, 2026	35.32	35.55	35.10	35.41	35.41	-0.36%	15,236
Apr 8, 2026	35.55	35.69	35.35	35.54	35.54	4.07%	9,720
Apr 7, 2026	33.87	34.21	33.68	34.15	34.15	0.06%	8,493
Apr 6, 2026	34.12	34.18	33.92	34.13	34.13	0.23%	11,513
Apr 2, 2026	33.79	34.18	33.53	34.05	34.05	-1.42%	14,465
Apr 1, 2026	34.63	34.78	34.47	34.54	34.54	1.71%	11,675
Mar 31, 2026	33.60	33.99	33.34	33.96	33.96	2.88%	15,174
Mar 30, 2026	33.27	33.27	33.00	33.01	33.01	-0.33%	8,949
Mar 27, 2026	33.09	33.36	33.00	33.12	32.98	-0.36%	12,447
Mar 26, 2026	33.58	33.60	33.24	33.24	33.10	-1.45%	16,508
Mar 25, 2026	33.74	33.81	33.70	33.73	33.59	0.71%	3,290
Mar 24, 2026	33.14	33.67	33.14	33.49	33.35	0.46%	13,655
Mar 23, 2026	32.99	33.65	32.99	33.34	33.20	2.30%	15,530
Mar 20, 2026	33.34	33.34	32.55	32.59	32.45	-2.71%	11,030
Mar 19, 2026	32.99	33.55	32.99	33.50	33.35	-0.21%	5,857
Mar 18, 2026	33.87	33.94	33.56	33.57	33.43	-1.24%	8,928
Mar 17, 2026	34.13	34.18	33.98	33.99	33.84	0.23%	13,998
Mar 16, 2026	33.55	33.93	33.55	33.91	33.76	1.41%	10,386
Mar 13, 2026	33.88	33.89	33.44	33.44	33.29	-1.33%	7,652
Mar 12, 2026	34.01	34.04	33.81	33.89	33.74	-1.42%	19,429
Mar 11, 2026	34.19	34.41	34.18	34.38	34.23	0.14%	18,880
Mar 10, 2026	34.10	34.71	34.10	34.33	34.18	0.66%	10,707
Mar 9, 2026	33.71	34.15	33.41	34.10	33.96	0.20%	19,363
Mar 6, 2026	33.71	34.16	33.71	34.04	33.89	-0.27%	26,528
Mar 5, 2026	34.22	34.37	33.85	34.13	33.98	-2.52%	5,468
Mar 4, 2026	34.89	35.05	34.88	35.01	34.86	1.19%	6,863
Mar 3, 2026	34.31	34.69	33.93	34.60	34.45	-3.66%	18,593
Mar 2, 2026	35.88	35.95	35.66	35.91	35.76	-2.18%	13,968
Feb 27, 2026	36.70	36.80	36.66	36.72	36.56	0.58%	7,965
Feb 26, 2026	36.51	36.57	36.36	36.51	36.35	-0.18%	8,289
Feb 25, 2026	36.39	36.64	36.38	36.57	36.41	0.85%	7,838
Feb 24, 2026	36.20	36.41	36.20	36.26	36.11	-0.32%	28,107
Feb 23, 2026	36.24	36.47	36.23	36.38	36.22	0.54%	11,252
Feb 20, 2026	35.97	36.20	35.93	36.19	36.03	-0.01%	8,539
Feb 19, 2026	35.95	36.26	35.95	36.19	36.04	0.65%	11,687
Feb 18, 2026	35.99	36.14	35.87	35.96	35.80	-0.06%	28,709
Feb 17, 2026	36.20	36.20	35.61	35.98	35.82	-0.49%	16,695
Feb 13, 2026	35.89	36.17	35.89	36.16	36.00	0.85%	5,128
Feb 12, 2026	36.31	36.31	35.81	35.85	35.70	-1.31%	21,438
Feb 11, 2026	36.24	36.34	36.10	36.33	36.17	0.68%	4,036
Feb 10, 2026	36.50	36.50	36.00	36.08	35.93	0.73%	10,438
Feb 9, 2026	35.49	35.86	35.49	35.82	35.67	1.40%	26,998
Feb 6, 2026	35.08	35.34	35.08	35.33	35.17	2.05%	16,004
Feb 5, 2026	34.67	34.78	34.60	34.62	34.47	-0.90%	13,085
Feb 4, 2026	35.07	35.10	34.82	34.93	34.78	1.63%	61,128
Feb 3, 2026	34.20	34.41	34.14	34.37	34.23	1.75%	10,101
Feb 2, 2026	33.68	33.86	33.68	33.78	33.64	0.54%	12,607
Jan 30, 2026	33.85	33.85	33.47	33.60	33.46	-0.94%	11,877
Jan 29, 2026	34.07	34.12	33.54	33.92	33.77	1.10%	68,947
Jan 28, 2026	33.58	33.58	33.36	33.55	33.41	-0.65%	17,184
Jan 27, 2026	33.58	33.77	33.54	33.77	33.63	1.55%	27,259
Jan 26, 2026	33.44	33.47	33.26	33.26	33.11	0.30%	12,584
Jan 23, 2026	32.91	33.22	32.91	33.16	33.01	0.66%	13,184
Jan 22, 2026	32.87	33.01	32.86	32.94	32.80	0.63%	29,711
Jan 21, 2026	32.66	32.79	32.50	32.74	32.59	1.47%	9,484
Jan 20, 2026	32.58	32.58	32.23	32.26	32.12	-0.83%	23,676
Jan 16, 2026	32.54	32.59	32.45	32.53	32.39	0.35%	8,801
Jan 15, 2026	32.36	32.52	32.36	32.42	32.28	-0.13%	10,472
Jan 14, 2026	32.46	32.52	32.44	32.46	32.32	0.63%	11,799
Jan 13, 2026	32.33	32.33	32.23	32.26	32.12	-0.80%	13,835
Jan 12, 2026	32.51	32.58	32.45	32.52	32.38	0.76%	9,846
Jan 9, 2026	32.13	32.29	32.13	32.27	32.13	0.51%	13,294
Jan 8, 2026	31.92	32.13	31.92	32.11	31.97	0.36%	28,162
Jan 7, 2026	32.07	32.07	31.97	31.99	31.85	-0.31%	15,047
Jan 6, 2026	32.11	32.13	32.07	32.09	31.95	0.06%	18,106
Jan 5, 2026	31.85	32.09	31.83	32.07	31.93	1.13%	25,387
Jan 2, 2026	31.79	31.79	31.61	31.71	31.58	0.80%	121,482
Dec 31, 2025	31.44	31.50	31.40	31.46	31.32	-0.18%	4,732
Dec 30, 2025	31.56	31.60	31.50	31.52	31.38	0.56%	18,037
Dec 29, 2025	31.59	31.59	31.26	31.34	31.21	-0.68%	20,843
Dec 26, 2025	31.46	31.57	31.46	31.55	31.42	0.11%	10,696
Dec 24, 2025	31.50	31.54	31.49	31.52	31.38	0.20%	9,265
Dec 23, 2025	31.47	31.48	31.42	31.46	31.32	-0.58%	5,500
Dec 22, 2025	31.60	31.69	31.56	31.64	31.21	0.51%	7,107
Dec 19, 2025	31.48	31.60	31.48	31.48	31.05	0.36%	9,149
Dec 18, 2025	31.44	31.54	31.34	31.37	30.94	0.25%	7,937
Dec 17, 2025	31.47	31.50	31.28	31.29	30.86	-0.45%	9,771
Dec 16, 2025	31.57	31.57	31.37	31.43	31.00	-0.30%	10,599
Dec 15, 2025	31.53	31.53	31.41	31.52	31.09	0.88%	9,739
Dec 12, 2025	31.45	31.45	31.17	31.25	30.82	-0.23%	7,903
Dec 11, 2025	31.25	31.44	31.25	31.32	30.89	0.97%	6,968
Dec 10, 2025	30.78	31.04	30.73	31.02	30.60	1.02%	8,552
Dec 9, 2025	30.75	30.82	30.70	30.71	30.29	-0.23%	9,082
Dec 8, 2025	30.93	30.93	30.78	30.78	30.36	-0.25%	6,204
Dec 5, 2025	31.01	31.01	30.85	30.85	30.43	-0.19%	10,857
Dec 4, 2025	30.97	31.06	30.90	30.91	30.49	0.21%	12,410
Dec 3, 2025	30.75	30.88	30.75	30.85	30.42	0.39%	7,106