INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 110.00 | 110.90 | 110.00 | 110.00 | 110.00 | 267 |
| 2022-03-09 | 105.25 | 110.00 | 105.25 | 110.00 | 110.00 | 170 |
| 2022-03-08 | 111.90 | 111.90 | 105.25 | 105.25 | 105.25 | 1,604 |
| 2022-03-07 | 119.00 | 119.00 | 111.90 | 111.90 | 111.90 | 258 |
| 2022-03-04 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 173 |
| 2022-03-03 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-03-02 | 125.85 | 125.85 | 122.00 | 122.00 | 122.00 | 46 |
| 2022-03-01 | 125.00 | 125.85 | 125.00 | 125.85 | 125.85 | 8 |
| 2022-02-28 | 125.00 | 125.00 | 118.10 | 125.00 | 125.00 | 104 |
| 2022-02-25 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 391 |
| 2022-02-24 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 241 |
| 2022-02-23 | 123.20 | 125.00 | 123.20 | 125.00 | 125.00 | 40 |
| 2022-02-22 | 124.00 | 124.00 | 123.20 | 123.20 | 123.20 | 656 |
| 2022-02-21 | 129.50 | 129.50 | 124.00 | 124.00 | 124.00 | 670 |
| 2022-02-18 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | 5 |
| 2022-02-17 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 50 |
| 2022-02-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-02-15 | 131.90 | 131.90 | 125.00 | 125.00 | 125.00 | 420 |
| 2022-02-14 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0 |
| 2022-02-11 | 131.95 | 131.95 | 131.00 | 131.90 | 131.90 | 4 |
| 2022-02-10 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 0 |
| 2022-02-09 | 131.95 | 131.95 | 131.90 | 131.95 | 131.95 | 100 |
| 2022-02-08 | 130.00 | 131.95 | 130.00 | 131.95 | 131.95 | 5 |
| 2022-02-07 | 130.95 | 130.95 | 129.00 | 130.00 | 130.00 | 453 |
| 2022-02-04 | 133.00 | 133.00 | 126.00 | 130.95 | 130.95 | 110 |
| 2022-02-03 | 133.50 | 133.50 | 129.50 | 133.00 | 133.00 | 402 |
| 2022-02-02 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2022-02-01 | 129.80 | 137.00 | 129.80 | 133.50 | 133.50 | 1,568 |
| 2022-01-31 | 122.50 | 129.80 | 122.50 | 129.80 | 129.80 | 1,127 |
| 2022-01-28 | 122.40 | 122.55 | 122.40 | 122.50 | 122.50 | 502 |
| 2022-01-27 | 124.95 | 124.95 | 122.40 | 122.40 | 122.40 | 270 |
| 2022-01-26 | 126.95 | 126.95 | 122.20 | 124.95 | 124.95 | 63 |
| 2022-01-25 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0 |
| 2022-01-24 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0 |
| 2022-01-21 | 125.50 | 126.95 | 122.10 | 126.95 | 126.95 | 2,397 |
| 2022-01-20 | 127.40 | 127.40 | 125.50 | 125.50 | 125.50 | 94 |
| 2022-01-19 | 127.45 | 127.50 | 123.70 | 127.40 | 127.40 | 254 |
| 2022-01-18 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 0 |
| 2022-01-17 | 127.65 | 127.65 | 123.00 | 127.45 | 127.45 | 67 |
| 2022-01-14 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0 |
| 2022-01-13 | 124.90 | 127.65 | 124.00 | 127.65 | 127.65 | 40 |
| 2022-01-12 | 124.50 | 124.90 | 124.50 | 124.90 | 124.90 | 17 |
| 2022-01-10 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2022-01-07 | 124.80 | 124.80 | 124.45 | 124.50 | 124.50 | 50 |
| 2022-01-06 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 39 |
| 2022-01-05 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 4 |
| 2022-01-04 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0 |
| 2022-01-03 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0 |
| 2021-12-31 | 125.00 | 125.00 | 121.50 | 124.80 | 124.80 | 41 |
| 2021-12-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-12-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-12-28 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 20 |
| 2021-12-27 | 124.95 | 124.95 | 124.00 | 124.00 | 124.00 | 100 |
| 2021-12-24 | 120.00 | 124.95 | 119.00 | 124.95 | 124.95 | 156 |
| 2021-12-23 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 400 |
| 2021-12-22 | 121.20 | 121.30 | 120.00 | 120.00 | 120.00 | 164 |
| 2021-12-21 | 120.00 | 121.75 | 120.00 | 121.20 | 121.20 | 144 |
| 2021-12-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-16 | 126.90 | 126.90 | 120.00 | 120.00 | 120.00 | 202 |
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.