INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 124.60 | 126.90 | 124.60 | 126.90 | 126.90 | 2 |
| 2021-12-14 | 126.95 | 126.95 | 124.60 | 124.60 | 124.60 | 200 |
| 2021-12-13 | 127.00 | 127.00 | 126.95 | 126.95 | 126.95 | 13 |
| 2021-12-10 | 126.95 | 127.00 | 125.00 | 127.00 | 127.00 | 172 |
| 2021-12-09 | 126.00 | 126.95 | 124.50 | 126.95 | 126.95 | 73 |
| 2021-12-08 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | 7 |
| 2021-12-07 | 126.95 | 126.95 | 122.95 | 126.90 | 126.90 | 126 |
| 2021-12-06 | 127.95 | 127.95 | 126.95 | 126.95 | 126.95 | 3 |
| 2021-12-03 | 122.20 | 127.95 | 122.20 | 127.95 | 127.95 | 1 |
| 2021-12-02 | 127.00 | 128.00 | 122.20 | 122.20 | 122.20 | 13 |
| 2021-12-01 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 24 |
| 2021-11-30 | 125.05 | 125.05 | 125.00 | 125.00 | 125.00 | 54 |
| 2021-11-29 | 133.00 | 133.00 | 125.05 | 125.05 | 125.05 | 60 |
| 2021-11-26 | 134.90 | 134.90 | 132.95 | 133.00 | 133.00 | 54 |
| 2021-11-25 | 132.45 | 134.90 | 132.45 | 134.90 | 134.90 | 6 |
| 2021-11-24 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0 |
| 2021-11-23 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0 |
| 2021-11-22 | 125.00 | 132.45 | 125.00 | 132.45 | 132.45 | 41 |
| 2021-11-19 | 124.20 | 125.00 | 124.20 | 125.00 | 125.00 | 145 |
| 2021-11-17 | 128.90 | 128.90 | 121.20 | 124.20 | 124.20 | 808 |
| 2021-11-16 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 0 |
| 2021-11-15 | 137.90 | 138.00 | 136.90 | 136.90 | 136.90 | 906 |
| 2021-11-12 | 135.20 | 138.00 | 135.20 | 137.90 | 137.90 | 500 |
| 2021-11-11 | 135.20 | 135.30 | 135.20 | 135.20 | 135.20 | 354 |
| 2021-11-10 | 137.00 | 138.75 | 135.10 | 135.20 | 135.20 | 230 |
| 2021-11-09 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 289 |
| 2021-11-08 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 33 |
| 2021-11-05 | 134.00 | 134.00 | 131.50 | 134.00 | 134.00 | 503 |
| 2021-11-04 | 138.00 | 138.00 | 135.05 | 138.00 | 138.00 | 599 |
| 2021-11-03 | 141.00 | 141.00 | 135.10 | 138.00 | 138.00 | 171 |
| 2021-11-02 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,946 |
| 2021-11-01 | 137.20 | 137.20 | 136.75 | 137.00 | 137.00 | 367 |
| 2021-10-29 | 140.00 | 140.00 | 137.00 | 137.20 | 137.20 | 1,278 |
| 2021-10-28 | 140.00 | 141.90 | 140.00 | 140.00 | 140.00 | 473 |
| 2021-10-27 | 135.35 | 143.00 | 135.35 | 140.00 | 140.00 | 5,228 |
| 2021-10-26 | 127.70 | 135.35 | 127.70 | 135.35 | 135.35 | 3,077 |
| 2021-10-25 | 120.50 | 127.70 | 120.50 | 127.70 | 127.70 | 1,168 |
| 2021-10-22 | 114.00 | 120.50 | 114.00 | 120.50 | 120.50 | 4,322 |
| 2021-10-21 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 221 |
| 2021-10-18 | 113.60 | 114.00 | 113.60 | 114.00 | 114.00 | 52 |
| 2021-10-15 | 114.25 | 114.50 | 113.55 | 113.60 | 113.60 | 362 |
| 2021-10-14 | 113.05 | 114.25 | 113.05 | 114.25 | 114.25 | 171 |
← NewerPage 21 of 21 · 1,242 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.