INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 116.00 | 116.00 | 112.55 | 112.60 | 112.60 | 201 |
| 2026-10-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5 |
| 2026-10-13 | 112.20 | 117.90 | 112.20 | 116.00 | 116.00 | 328 |
| 2026-10-12 | 115.00 | 115.00 | 112.10 | 112.20 | 112.20 | 70 |
| 2026-10-09 | 118.00 | 118.00 | 114.50 | 115.00 | 115.00 | 263 |
| 2026-10-08 | 118.00 | 122.90 | 118.00 | 118.00 | 118.00 | 11 |
| 2026-10-07 | 119.35 | 119.35 | 116.00 | 118.00 | 118.00 | 230 |
| 2026-10-06 | 120.00 | 123.00 | 119.35 | 119.35 | 119.35 | 71 |
| 2026-10-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20 |
| 2026-10-02 | 121.20 | 123.80 | 120.00 | 120.00 | 120.00 | 328 |
| 2026-10-01 | 124.00 | 125.50 | 121.20 | 121.20 | 121.20 | 171 |
| 2026-09-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 54 |
| 2026-09-29 | 125.55 | 125.55 | 121.10 | 124.00 | 124.00 | 218 |
| 2026-09-28 | 123.75 | 136.00 | 123.75 | 125.55 | 125.55 | 677 |
| 2026-09-25 | 124.20 | 126.00 | 123.15 | 123.75 | 123.75 | 76 |
| 2026-09-24 | 130.00 | 130.00 | 123.15 | 124.20 | 124.20 | 188 |
| 2026-09-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-09-22 | 129.95 | 130.00 | 127.00 | 130.00 | 130.00 | 180 |
| 2026-09-21 | 126.50 | 129.95 | 123.00 | 129.95 | 129.95 | 275 |
| 2026-09-18 | 130.00 | 135.00 | 126.50 | 126.50 | 126.50 | 223 |
| 2026-09-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-09-16 | 126.00 | 130.00 | 124.00 | 130.00 | 130.00 | 387 |
| 2026-09-15 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 152 |
| 2026-09-14 | 127.00 | 133.70 | 127.00 | 129.00 | 129.00 | 102 |
| 2026-09-11 | 126.30 | 128.00 | 126.30 | 127.00 | 127.00 | 165 |
| 2026-09-10 | 129.00 | 129.00 | 126.30 | 126.30 | 126.30 | 303 |
| 2026-09-09 | 127.55 | 135.00 | 127.55 | 129.00 | 129.00 | 193 |
| 2026-09-08 | 126.35 | 127.55 | 126.20 | 127.55 | 127.55 | 65 |
| 2026-09-07 | 128.90 | 134.90 | 126.30 | 126.35 | 126.35 | 110 |
| 2026-09-04 | 128.00 | 130.00 | 126.25 | 128.90 | 128.90 | 141 |
| 2026-09-03 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 22 |
| 2026-09-02 | 130.60 | 132.00 | 128.35 | 132.00 | 132.00 | 588 |
| 2026-09-01 | 134.00 | 136.55 | 130.60 | 130.60 | 130.60 | 27 |
| 2026-08-31 | 132.95 | 137.70 | 125.00 | 134.00 | 134.00 | 249 |
| 2026-08-28 | 129.00 | 134.90 | 129.00 | 132.95 | 132.95 | 78 |
| 2026-08-27 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 202 |
| 2026-08-24 | 132.00 | 132.00 | 127.10 | 129.00 | 129.00 | 334 |
| 2026-08-19 | 133.00 | 133.00 | 131.15 | 132.00 | 132.00 | 106 |
| 2026-08-18 | 131.00 | 134.50 | 131.00 | 133.00 | 133.00 | 120 |
| 2026-08-17 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 14 |
| 2026-08-13 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 15 |
| 2026-08-12 | 133.05 | 139.75 | 133.05 | 136.00 | 136.00 | 41 |
| 2026-08-11 | 135.00 | 135.00 | 131.10 | 133.05 | 133.05 | 117 |
| 2026-08-10 | 138.05 | 139.50 | 135.00 | 135.00 | 135.00 | 235 |
| 2026-08-07 | 137.45 | 146.90 | 137.45 | 138.05 | 138.05 | 583 |
| 2026-08-06 | 125.00 | 137.45 | 125.00 | 137.45 | 137.45 | 1,981 |
| 2026-08-05 | 129.90 | 130.00 | 122.00 | 125.00 | 125.00 | 1,154 |
| 2026-08-04 | 127.00 | 129.90 | 122.00 | 129.90 | 129.90 | 125 |
| 2026-08-03 | 126.65 | 129.00 | 126.65 | 127.00 | 127.00 | 71 |
| 2026-07-31 | 129.70 | 129.80 | 126.00 | 126.65 | 126.65 | 192 |
| 2026-07-29 | 127.00 | 129.70 | 125.00 | 129.70 | 129.70 | 239 |
| 2026-07-28 | 127.00 | 128.50 | 125.00 | 127.00 | 127.00 | 18 |
| 2026-07-27 | 129.50 | 129.70 | 127.00 | 127.00 | 127.00 | 107 |
| 2026-07-24 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 7 |
| 2026-07-23 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 3 |
| 2026-07-22 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 54 |
| 2026-07-21 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 29 |
| 2026-07-20 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 71 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.