INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 55 |
| 2026-07-14 | 126.00 | 128.00 | 121.00 | 126.00 | 126.00 | 585 |
| 2026-07-13 | 129.90 | 129.90 | 122.40 | 126.00 | 126.00 | 538 |
| 2026-07-10 | 129.95 | 129.95 | 129.90 | 129.90 | 129.90 | 471 |
| 2026-07-09 | 130.00 | 130.00 | 129.00 | 129.95 | 129.95 | 135 |
| 2026-07-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 250 |
| 2026-07-07 | 132.10 | 132.10 | 131.00 | 131.00 | 131.00 | 21 |
| 2026-07-06 | 133.00 | 133.00 | 132.10 | 132.10 | 132.10 | 102 |
| 2026-07-03 | 135.90 | 136.00 | 133.00 | 133.00 | 133.00 | 71 |
| 2026-07-02 | 133.00 | 135.90 | 133.00 | 135.90 | 135.90 | 24 |
| 2026-07-01 | 136.00 | 136.00 | 132.50 | 133.00 | 133.00 | 56 |
| 2026-06-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 84 |
| 2026-06-29 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,442 |
| 2026-06-26 | 142.50 | 142.50 | 136.00 | 136.00 | 136.00 | 160 |
| 2026-06-25 | 136.00 | 142.50 | 136.00 | 142.50 | 142.50 | 7 |
| 2026-06-24 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 15 |
| 2026-06-23 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 107 |
| 2026-06-22 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2 |
| 2026-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 52 |
| 2026-06-16 | 139.05 | 140.00 | 135.00 | 140.00 | 140.00 | 110 |
| 2026-06-15 | 139.80 | 140.00 | 138.20 | 139.05 | 139.05 | 300 |
| 2026-06-12 | 136.00 | 140.00 | 136.00 | 139.80 | 139.80 | 297 |
| 2026-06-11 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 499 |
| 2026-06-10 | 142.00 | 144.95 | 139.00 | 141.00 | 141.00 | 252 |
| 2026-06-09 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 128 |
| 2026-06-08 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 347 |
| 2026-06-05 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1 |
| 2026-06-04 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 92 |
| 2026-06-03 | 140.10 | 141.00 | 140.10 | 141.00 | 141.00 | 25 |
| 2026-06-02 | 144.50 | 149.00 | 140.00 | 140.10 | 140.10 | 1,049 |
| 2026-06-01 | 144.00 | 149.00 | 144.00 | 144.50 | 144.50 | 115 |
| 2026-05-26 | 147.80 | 149.90 | 141.65 | 144.00 | 144.00 | 99 |
| 2026-05-25 | 143.60 | 149.90 | 143.00 | 147.80 | 147.80 | 312 |
| 2026-05-22 | 149.00 | 151.70 | 143.55 | 143.60 | 143.60 | 96 |
| 2026-05-21 | 147.90 | 149.00 | 143.00 | 149.00 | 149.00 | 49 |
| 2026-05-20 | 145.00 | 147.90 | 143.00 | 147.90 | 147.90 | 82 |
| 2026-05-19 | 145.30 | 145.30 | 141.20 | 145.00 | 145.00 | 420 |
| 2026-05-18 | 150.00 | 150.00 | 145.00 | 145.30 | 145.30 | 13 |
| 2026-05-15 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 175 |
| 2026-05-14 | 146.75 | 147.00 | 145.00 | 145.00 | 145.00 | 277 |
| 2026-05-13 | 146.30 | 147.00 | 146.00 | 146.75 | 146.75 | 474 |
| 2026-05-12 | 150.00 | 158.00 | 145.35 | 146.30 | 146.30 | 810 |
| 2026-05-11 | 155.00 | 155.20 | 148.10 | 150.00 | 150.00 | 319 |
| 2026-05-08 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 205 |
| 2026-05-07 | 145.00 | 157.50 | 145.00 | 153.00 | 153.00 | 684 |
| 2026-05-06 | 142.00 | 146.05 | 142.00 | 145.00 | 145.00 | 215 |
| 2026-05-05 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 81 |
| 2026-05-04 | 145.00 | 145.50 | 145.00 | 145.00 | 145.00 | 190 |
| 2026-04-30 | 152.00 | 153.00 | 141.00 | 145.00 | 145.00 | 535 |
| 2026-04-29 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 302 |
| 2026-04-28 | 152.00 | 153.30 | 152.00 | 153.00 | 153.00 | 181 |
| 2026-04-27 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 171 |
| 2026-04-24 | 153.50 | 157.90 | 153.00 | 153.00 | 153.00 | 280 |
| 2026-04-23 | 153.50 | 157.00 | 153.00 | 153.50 | 153.50 | 122 |
| 2026-04-22 | 153.00 | 157.50 | 153.00 | 153.50 | 153.50 | 83 |
| 2026-04-21 | 153.00 | 158.70 | 153.00 | 153.00 | 153.00 | 710 |
| 2026-04-20 | 159.40 | 159.40 | 153.00 | 153.00 | 153.00 | 924 |
← NewerPage 2 of 2 · 118 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.