Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.310
+0.020 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
3.300
-0.010 (-0.30%)
After-hours: Mar 9, 2026, 4:04 PM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.30 | 3.34 | 3.23 | 3.28 | - | -0.30% | 9,644 |
| Mar 6, 2026 | 3.26 | 3.40 | 3.23 | 3.29 | 3.29 | 3.13% | 59,446 |
| Mar 5, 2026 | 3.25 | 3.30 | 3.19 | 3.19 | 3.19 | -3.33% | 20,286 |
| Mar 4, 2026 | 3.33 | 3.35 | 3.17 | 3.30 | 3.30 | 2.80% | 23,019 |
| Mar 3, 2026 | 3.15 | 3.27 | 3.11 | 3.21 | 3.21 | 1.26% | 23,604 |
| Mar 2, 2026 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 24,074 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | 0.64% | 17,428 |
| Feb 26, 2026 | 3.15 | 3.25 | 3.13 | 3.13 | 3.13 | -0.63% | 25,826 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | - | 31,969 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 26,043 |
| Feb 23, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 1.27% | 15,382 |
| Feb 20, 2026 | 3.22 | 3.28 | 3.16 | 3.16 | 3.16 | -2.77% | 8,221 |
| Feb 19, 2026 | 3.53 | 3.53 | 3.10 | 3.25 | 3.25 | 0.93% | 55,482 |
| Feb 18, 2026 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | 1.26% | 11,883 |
| Feb 17, 2026 | 3.10 | 3.37 | 3.10 | 3.18 | 3.18 | 2.91% | 74,151 |
| Feb 13, 2026 | 3.30 | 3.41 | 3.09 | 3.09 | 3.09 | -2.22% | 52,512 |
| Feb 12, 2026 | 3.33 | 3.39 | 3.15 | 3.16 | 3.16 | -4.24% | 45,152 |
| Feb 11, 2026 | 3.44 | 3.50 | 3.30 | 3.30 | 3.30 | -4.35% | 79,122 |
| Feb 10, 2026 | 3.41 | 3.50 | 3.34 | 3.45 | 3.45 | 2.99% | 42,728 |
| Feb 9, 2026 | 3.37 | 3.44 | 3.34 | 3.35 | 3.35 | -1.18% | 9,899 |
| Feb 6, 2026 | 3.33 | 3.50 | 3.30 | 3.39 | 3.39 | 1.19% | 27,979 |
| Feb 5, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 11,806 |
| Feb 4, 2026 | 3.33 | 3.45 | 3.33 | 3.41 | 3.41 | 2.40% | 21,889 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.29 | 3.33 | 3.33 | 0.30% | 61,102 |
| Feb 2, 2026 | 3.31 | 3.42 | 3.24 | 3.32 | 3.32 | - | 24,439 |
| Jan 30, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -4.60% | 11,932 |
| Jan 29, 2026 | 3.39 | 3.50 | 3.25 | 3.48 | 3.48 | 0.87% | 22,964 |
| Jan 28, 2026 | 3.30 | 3.45 | 3.27 | 3.45 | 3.45 | 4.55% | 25,314 |
| Jan 27, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 14,278 |
| Jan 26, 2026 | 3.20 | 3.35 | 3.15 | 3.32 | 3.32 | 3.75% | 42,919 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -3.90% | 33,522 |
| Jan 22, 2026 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2.15% | 8,807 |
| Jan 21, 2026 | 3.35 | 3.41 | 3.23 | 3.26 | 3.26 | -5.23% | 35,444 |
| Jan 20, 2026 | 3.25 | 3.50 | 3.23 | 3.44 | 3.44 | 3.61% | 28,321 |
| Jan 16, 2026 | 3.46 | 3.48 | 3.32 | 3.32 | 3.32 | -3.21% | 27,468 |
| Jan 15, 2026 | 3.48 | 3.54 | 3.43 | 3.43 | 3.43 | -1.15% | 9,510 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | -1.98% | 27,306 |
| Jan 13, 2026 | 3.64 | 3.69 | 3.54 | 3.54 | 3.54 | -1.12% | 7,159 |
| Jan 12, 2026 | 3.58 | 3.66 | 3.50 | 3.58 | 3.58 | - | 21,854 |
| Jan 9, 2026 | 3.45 | 3.61 | 3.44 | 3.58 | 3.58 | 4.99% | 10,563 |
| Jan 8, 2026 | 3.51 | 3.55 | 3.41 | 3.41 | 3.41 | -2.01% | 16,686 |
| Jan 7, 2026 | 3.66 | 3.75 | 3.46 | 3.48 | 3.48 | -4.13% | 21,622 |
| Jan 6, 2026 | 3.59 | 3.72 | 3.58 | 3.63 | 3.63 | 1.11% | 20,886 |
| Jan 5, 2026 | 3.68 | 3.76 | 3.52 | 3.59 | 3.59 | -1.37% | 34,242 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.64 | 3.64 | 3.64 | -5.21% | 37,339 |
| Dec 31, 2025 | 3.49 | 3.84 | 3.44 | 3.84 | 3.84 | 10.34% | 67,408 |
| Dec 30, 2025 | 3.45 | 3.61 | 3.40 | 3.48 | 3.48 | 1.16% | 35,660 |
| Dec 29, 2025 | 3.40 | 3.47 | 3.23 | 3.44 | 3.44 | 0.29% | 29,721 |
| Dec 26, 2025 | 3.43 | 3.44 | 3.31 | 3.43 | 3.43 | - | 49,858 |
| Dec 24, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 4,096 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.42 | 3.44 | 3.44 | -1.43% | 9,180 |
| Dec 22, 2025 | 3.57 | 3.64 | 3.40 | 3.49 | 3.49 | -2.79% | 47,732 |
| Dec 19, 2025 | 3.48 | 3.70 | 3.48 | 3.59 | 3.59 | 4.06% | 55,882 |
| Dec 18, 2025 | 3.46 | 3.55 | 3.44 | 3.45 | 3.45 | 1.17% | 48,529 |
| Dec 17, 2025 | 3.46 | 3.55 | 3.40 | 3.41 | 3.41 | -3.12% | 13,204 |
| Dec 16, 2025 | 3.46 | 3.60 | 3.45 | 3.52 | 3.52 | 0.28% | 57,745 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | -1.96% | 54,679 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.44 | 3.58 | 3.58 | 2.58% | 62,094 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | -4.90% | 16,816 |
| Dec 10, 2025 | 3.58 | 3.79 | 3.58 | 3.67 | 3.67 | 1.38% | 46,765 |
| Dec 9, 2025 | 3.54 | 3.62 | 3.49 | 3.62 | 3.62 | 1.12% | 24,540 |
| Dec 8, 2025 | 3.47 | 3.61 | 3.47 | 3.58 | 3.58 | 1.99% | 55,987 |
| Dec 5, 2025 | 3.46 | 3.55 | 3.44 | 3.51 | 3.51 | 2.03% | 27,952 |
| Dec 4, 2025 | 3.44 | 3.49 | 3.38 | 3.44 | 3.44 | - | 15,477 |
| Dec 3, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 20,756 |
| Dec 2, 2025 | 3.41 | 3.42 | 3.33 | 3.42 | 3.42 | 1.48% | 21,291 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.31 | 3.37 | 3.37 | - | 78,288 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.37 | 3.37 | 3.37 | -1.46% | 42,632 |
| Nov 26, 2025 | 3.50 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 103,401 |
| Nov 25, 2025 | 3.49 | 3.52 | 3.30 | 3.45 | 3.45 | 1.47% | 107,264 |
| Nov 24, 2025 | 3.25 | 3.45 | 3.25 | 3.40 | 3.40 | 4.62% | 62,187 |
| Nov 21, 2025 | 3.23 | 3.32 | 3.17 | 3.25 | 3.25 | 1.56% | 49,132 |
| Nov 20, 2025 | 3.18 | 3.43 | 3.14 | 3.20 | 3.20 | 0.63% | 71,720 |
| Nov 19, 2025 | 3.42 | 3.43 | 3.18 | 3.18 | 3.18 | -7.02% | 77,137 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -3.39% | 31,843 |
| Nov 17, 2025 | 3.63 | 3.73 | 3.50 | 3.54 | 3.54 | -5.60% | 59,950 |
| Nov 14, 2025 | 3.51 | 3.77 | 3.50 | 3.75 | 3.75 | 6.53% | 39,528 |
| Nov 13, 2025 | 3.71 | 3.71 | 3.50 | 3.52 | 3.52 | -5.38% | 33,093 |
| Nov 12, 2025 | 3.80 | 3.88 | 3.72 | 3.72 | 3.72 | 0.81% | 32,847 |
| Nov 11, 2025 | 4.04 | 4.07 | 3.64 | 3.69 | 3.69 | -3.66% | 79,452 |
| Nov 10, 2025 | 3.88 | 3.92 | 3.61 | 3.83 | 3.83 | 1.32% | 89,139 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.61 | 3.78 | 3.78 | -3.32% | 70,939 |
| Nov 6, 2025 | 3.89 | 4.00 | 3.78 | 3.91 | 3.91 | 3.17% | 163,774 |
| Nov 5, 2025 | 3.77 | 3.95 | 3.74 | 3.79 | 3.79 | 2.16% | 37,466 |
| Nov 4, 2025 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -5.84% | 45,275 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.84 | 3.94 | 3.94 | -1.50% | 47,029 |
| Oct 31, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 17,406 |
| Oct 30, 2025 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | 2.12% | 24,070 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -4.55% | 18,071 |
| Oct 28, 2025 | 3.84 | 4.02 | 3.84 | 3.96 | 3.96 | 2.06% | 22,577 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.85 | 3.88 | 3.88 | -1.77% | 40,244 |
| Oct 24, 2025 | 4.05 | 4.07 | 3.87 | 3.95 | 3.95 | -1.50% | 13,108 |
| Oct 23, 2025 | 3.82 | 4.06 | 3.82 | 4.01 | 4.01 | 6.65% | 27,095 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -6.23% | 41,705 |
| Oct 21, 2025 | 3.89 | 4.05 | 3.69 | 4.01 | 4.01 | 4.16% | 73,868 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.68 | 3.85 | 3.85 | -0.26% | 58,827 |
| Oct 17, 2025 | 3.58 | 3.86 | 3.51 | 3.86 | 3.86 | 9.97% | 87,429 |
| Oct 16, 2025 | 3.46 | 3.64 | 3.46 | 3.51 | 3.51 | 1.74% | 31,343 |
| Oct 15, 2025 | 3.57 | 3.60 | 3.43 | 3.45 | 3.45 | -3.36% | 43,561 |
| Oct 14, 2025 | 3.58 | 3.66 | 3.57 | 3.57 | 3.57 | - | 18,681 |