Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
4.750
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.830
+0.080 (1.68%)
Pre-market: Apr 29, 2026, 5:36 AM EDT
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 4.77 | 4.50 | 4.75 | 4.75 | - | 221,935 |
| Apr 27, 2026 | 4.37 | 4.84 | 4.34 | 4.75 | 4.75 | 8.70% | 999,510 |
| Apr 24, 2026 | 4.08 | 4.40 | 4.00 | 4.37 | 4.37 | 12.63% | 1,250,209 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -1.52% | 415,148 |
| Apr 22, 2026 | 3.95 | 4.05 | 3.85 | 3.94 | 3.94 | 0.25% | 581,897 |
| Apr 21, 2026 | 4.05 | 4.06 | 3.80 | 3.93 | 3.93 | 0.26% | 851,634 |
| Apr 20, 2026 | 3.83 | 3.92 | 3.66 | 3.92 | 3.92 | 5.38% | 390,515 |
| Apr 17, 2026 | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | 0.81% | 122,926 |
| Apr 16, 2026 | 3.72 | 3.78 | 3.60 | 3.69 | 3.69 | 0.27% | 259,819 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.59 | 3.68 | 3.68 | 0.55% | 80,819 |
| Apr 14, 2026 | 3.70 | 3.81 | 3.61 | 3.66 | 3.66 | 0.27% | 129,246 |
| Apr 13, 2026 | 3.65 | 3.73 | 3.61 | 3.65 | 3.65 | -1.08% | 69,958 |
| Apr 10, 2026 | 3.69 | 3.80 | 3.58 | 3.69 | 3.69 | 0.54% | 73,971 |
| Apr 9, 2026 | 3.65 | 3.74 | 3.64 | 3.67 | 3.67 | -0.54% | 22,666 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | 3.69 | -0.54% | 106,859 |
| Apr 7, 2026 | 3.66 | 3.75 | 3.56 | 3.71 | 3.71 | 0.27% | 67,722 |
| Apr 6, 2026 | 3.75 | 3.84 | 3.67 | 3.70 | 3.70 | -1.33% | 73,070 |
| Apr 2, 2026 | 3.50 | 3.76 | 3.50 | 3.75 | 3.75 | 1.63% | 73,744 |
| Apr 1, 2026 | 3.73 | 3.76 | 3.60 | 3.69 | 3.69 | -0.27% | 34,699 |
| Mar 31, 2026 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | 3.35% | 57,711 |
| Mar 30, 2026 | 3.75 | 3.79 | 3.50 | 3.58 | 3.58 | -2.45% | 178,666 |
| Mar 27, 2026 | 3.75 | 3.79 | 3.57 | 3.67 | 3.67 | -3.17% | 74,587 |
| Mar 26, 2026 | 4.06 | 4.08 | 3.71 | 3.79 | 3.79 | -3.56% | 515,359 |
| Mar 25, 2026 | 3.52 | 3.94 | 3.39 | 3.93 | 3.93 | 12.61% | 539,716 |
| Mar 24, 2026 | 3.30 | 3.51 | 3.30 | 3.49 | 3.49 | 5.44% | 118,307 |
| Mar 23, 2026 | 3.25 | 3.35 | 3.15 | 3.31 | 3.31 | 5.41% | 135,796 |
| Mar 20, 2026 | 3.24 | 3.27 | 3.10 | 3.14 | 3.14 | -2.79% | 77,392 |
| Mar 19, 2026 | 3.33 | 3.40 | 3.19 | 3.23 | 3.23 | -3.87% | 106,078 |
| Mar 18, 2026 | 3.42 | 3.45 | 3.29 | 3.36 | 3.36 | -2.04% | 44,284 |
| Mar 17, 2026 | 3.50 | 3.56 | 3.41 | 3.43 | 3.43 | -0.87% | 61,648 |
| Mar 16, 2026 | 3.62 | 3.74 | 3.45 | 3.46 | 3.46 | -1.98% | 113,558 |
| Mar 13, 2026 | 3.75 | 3.94 | 3.46 | 3.53 | 3.53 | 6.65% | 473,754 |
| Mar 12, 2026 | 3.25 | 3.46 | 3.25 | 3.31 | 3.31 | 1.85% | 85,193 |
| Mar 11, 2026 | 3.39 | 3.50 | 3.24 | 3.25 | 3.25 | -3.27% | 67,667 |
| Mar 10, 2026 | 3.44 | 3.71 | 3.28 | 3.36 | 3.36 | 1.82% | 177,915 |
| Mar 9, 2026 | 3.30 | 3.35 | 3.23 | 3.30 | 3.30 | 0.30% | 10,485 |
| 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% | 20,291 |
| 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% | 24,076 |
| 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% | 26,206 |
| 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% | 55,524 |
| 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% | 9,907 |
| 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% | 21,905 |
| 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% | 12,252 |
| 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% | 25,369 |
| Jan 27, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | -0.60% | 14,308 |
| 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% | 27,490 |
| 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 |