INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 142.85 | 156.80 | 140.00 | 148.00 | 148.00 | 3,729 |
| 2026-04-14 | 137.00 | 142.85 | 136.00 | 142.85 | 142.85 | 675 |
| 2026-04-13 | 141.95 | 143.90 | 136.00 | 137.00 | 137.00 | 349 |
| 2026-04-10 | 142.00 | 143.00 | 141.95 | 141.95 | 141.95 | 294 |
| 2026-04-09 | 142.90 | 144.65 | 140.00 | 142.00 | 142.00 | 1,181 |
| 2026-04-08 | 135.00 | 144.70 | 135.00 | 142.90 | 142.90 | 551 |
| 2026-04-07 | 134.00 | 135.20 | 134.00 | 135.00 | 135.00 | 488 |
| 2026-04-06 | 136.90 | 136.90 | 131.60 | 134.00 | 134.00 | 284 |
| 2026-04-03 | 134.00 | 137.00 | 134.00 | 136.90 | 136.90 | 548 |
| 2026-04-02 | 134.10 | 138.00 | 133.50 | 134.00 | 134.00 | 464 |
| 2026-04-01 | 133.50 | 139.00 | 133.50 | 134.10 | 134.10 | 349 |
| 2026-03-31 | 138.50 | 138.90 | 133.00 | 133.50 | 133.50 | 1,367 |
| 2026-03-30 | 140.00 | 140.00 | 137.50 | 138.50 | 138.50 | 675 |
| 2026-03-27 | 141.35 | 145.00 | 136.20 | 140.00 | 140.00 | 4,882 |
| 2026-03-26 | 157.00 | 157.00 | 141.35 | 141.35 | 141.35 | 5,383 |
| 2026-03-25 | 159.90 | 159.90 | 157.00 | 157.00 | 157.00 | 352 |
| 2026-03-24 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | 180 |
| 2026-03-19 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 721 |
| 2026-03-18 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 228 |
| 2026-03-17 | 159.90 | 160.00 | 159.90 | 160.00 | 160.00 | 32 |
| 2026-03-16 | 166.00 | 166.00 | 158.00 | 159.90 | 159.90 | 553 |
| 2026-03-13 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | 201 |
| 2026-03-12 | 169.00 | 169.85 | 154.00 | 168.50 | 168.50 | 1,081 |
| 2026-03-11 | 169.85 | 169.95 | 169.00 | 169.00 | 169.00 | 13 |
| 2026-03-10 | 157.55 | 170.00 | 157.55 | 169.85 | 169.85 | 1,173 |
| 2026-03-09 | 175.00 | 175.00 | 157.55 | 157.55 | 157.55 | 466 |
| 2026-03-06 | 165.45 | 177.80 | 165.45 | 175.00 | 175.00 | 276 |
| 2026-03-05 | 154.00 | 165.65 | 154.00 | 165.45 | 165.45 | 553 |
| 2026-03-04 | 141.00 | 155.00 | 138.00 | 154.00 | 154.00 | 1,077 |
| 2026-03-03 | 152.00 | 152.00 | 141.00 | 141.00 | 141.00 | 705 |
| 2026-03-02 | 168.00 | 168.00 | 152.00 | 152.00 | 152.00 | 670 |
| 2026-02-27 | 175.85 | 175.85 | 168.00 | 168.00 | 168.00 | 229 |
| 2026-02-26 | 170.05 | 175.85 | 170.05 | 175.85 | 175.85 | 22 |
| 2026-02-25 | 171.00 | 178.90 | 170.00 | 170.05 | 170.05 | 392 |
| 2026-02-24 | 170.20 | 172.00 | 170.00 | 171.00 | 171.00 | 1,038 |
| 2026-02-23 | 170.00 | 179.00 | 170.00 | 170.20 | 170.20 | 555 |
| 2026-02-20 | 176.10 | 176.10 | 170.00 | 170.00 | 170.00 | 1,379 |
| 2026-02-19 | 178.05 | 178.05 | 173.00 | 176.10 | 176.10 | 320 |
| 2026-02-18 | 182.10 | 182.10 | 178.05 | 178.05 | 178.05 | 128 |
| 2026-02-17 | 180.00 | 184.00 | 180.00 | 182.10 | 182.10 | 1,168 |
| 2026-02-16 | 179.00 | 180.50 | 172.05 | 180.00 | 180.00 | 446 |
| 2026-02-13 | 180.00 | 180.00 | 171.50 | 179.00 | 179.00 | 155 |
| 2026-02-12 | 171.10 | 181.75 | 171.10 | 180.00 | 180.00 | 415 |
| 2026-02-11 | 180.00 | 180.00 | 167.10 | 171.10 | 171.10 | 470 |
| 2026-02-10 | 176.50 | 180.00 | 175.00 | 180.00 | 180.00 | 212 |
| 2026-02-09 | 176.50 | 176.50 | 170.00 | 176.50 | 176.50 | 428 |
| 2026-02-06 | 174.70 | 180.00 | 170.00 | 176.50 | 176.50 | 988 |
| 2026-02-05 | 184.00 | 187.90 | 174.00 | 174.70 | 174.70 | 1,543 |
| 2026-02-04 | 188.00 | 188.00 | 174.00 | 184.00 | 184.00 | 329 |
| 2026-02-03 | 183.85 | 188.90 | 177.50 | 188.00 | 188.00 | 146 |
| 2026-02-02 | 183.90 | 183.90 | 177.00 | 183.85 | 183.85 | 123 |
| 2026-01-30 | 181.85 | 187.45 | 179.00 | 183.90 | 183.90 | 772 |
| 2026-01-29 | 190.00 | 190.00 | 181.10 | 181.85 | 181.85 | 975 |
| 2026-01-28 | 183.90 | 195.00 | 180.00 | 190.00 | 190.00 | 2,153 |
| 2026-01-27 | 184.00 | 193.30 | 177.00 | 183.90 | 183.90 | 551 |
| 2026-01-26 | 188.00 | 189.90 | 182.00 | 184.00 | 184.00 | 789 |
| 2026-01-23 | 190.05 | 194.50 | 188.00 | 188.00 | 188.00 | 112 |
| 2026-01-22 | 183.00 | 193.00 | 183.00 | 190.05 | 190.05 | 589 |
| 2026-01-21 | 189.00 | 192.50 | 183.00 | 183.00 | 183.00 | 550 |
| 2026-01-20 | 195.00 | 195.00 | 182.00 | 189.00 | 189.00 | 708 |
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.