INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 175 |
| 2026-01-16 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | 319 |
| 2026-01-15 | 202.45 | 202.45 | 195.00 | 197.00 | 197.00 | 500 |
| 2026-01-13 | 196.60 | 202.45 | 196.00 | 202.45 | 202.45 | 84 |
| 2026-01-12 | 200.00 | 200.00 | 196.60 | 196.60 | 196.60 | 690 |
| 2026-01-09 | 202.00 | 203.30 | 194.60 | 200.00 | 200.00 | 803 |
| 2026-01-08 | 205.00 | 207.70 | 198.50 | 202.00 | 202.00 | 1,024 |
| 2026-01-07 | 203.80 | 212.50 | 198.50 | 205.00 | 205.00 | 2,406 |
| 2026-01-06 | 197.60 | 204.80 | 194.50 | 203.80 | 203.80 | 1,704 |
| 2026-01-05 | 183.60 | 198.00 | 183.60 | 197.60 | 197.60 | 1,641 |
| 2026-01-02 | 182.00 | 197.00 | 182.00 | 183.60 | 183.60 | 3,590 |
| 2025-12-31 | 198.50 | 205.00 | 182.00 | 182.00 | 182.00 | 1,963 |
| 2025-12-30 | 199.95 | 200.00 | 193.10 | 198.50 | 198.50 | 648 |
| 2025-12-29 | 210.00 | 210.00 | 190.00 | 199.95 | 199.95 | 4,072 |
| 2025-12-26 | 210.65 | 210.65 | 202.00 | 210.00 | 210.00 | 1,187 |
| 2025-12-25 | 217.85 | 218.85 | 198.00 | 210.65 | 210.65 | 7,913 |
| 2025-12-24 | 210.00 | 219.85 | 210.00 | 217.85 | 217.85 | 630 |
| 2025-12-23 | 223.00 | 223.00 | 209.00 | 210.00 | 210.00 | 2,167 |
| 2025-12-22 | 219.75 | 230.00 | 219.75 | 223.00 | 223.00 | 2,038 |
| 2025-12-19 | 226.90 | 227.00 | 204.30 | 219.75 | 219.75 | 2,090 |
| 2025-12-18 | 228.00 | 228.00 | 218.00 | 226.90 | 226.90 | 620 |
| 2025-12-17 | 214.10 | 230.00 | 201.00 | 228.00 | 228.00 | 1,849 |
| 2025-12-16 | 223.80 | 223.80 | 210.10 | 214.10 | 214.10 | 660 |
| 2025-12-15 | 223.90 | 223.90 | 223.00 | 223.80 | 223.80 | 23 |
| 2025-12-12 | 218.00 | 223.90 | 218.00 | 223.90 | 223.90 | 367 |
| 2025-12-11 | 215.05 | 220.00 | 215.00 | 218.00 | 218.00 | 327 |
| 2025-12-10 | 223.90 | 223.90 | 215.05 | 215.05 | 215.05 | 35 |
| 2025-12-09 | 215.00 | 230.00 | 211.10 | 223.90 | 223.90 | 52 |
| 2025-12-08 | 212.10 | 224.00 | 211.95 | 215.00 | 215.00 | 326 |
| 2025-12-05 | 220.00 | 226.90 | 212.00 | 212.10 | 212.10 | 255 |
| 2025-12-04 | 229.75 | 229.75 | 209.00 | 220.00 | 220.00 | 1,643 |
| 2025-12-03 | 230.00 | 230.00 | 220.00 | 229.75 | 229.75 | 217 |
| 2025-12-02 | 230.00 | 234.50 | 221.00 | 230.00 | 230.00 | 247 |
| 2025-12-01 | 234.90 | 234.90 | 226.00 | 230.00 | 230.00 | 1,329 |
| 2025-11-28 | 236.90 | 236.90 | 228.00 | 234.90 | 234.90 | 524 |
| 2025-11-27 | 238.00 | 238.00 | 230.10 | 236.90 | 236.90 | 360 |
| 2025-11-26 | 237.40 | 239.00 | 230.00 | 238.00 | 238.00 | 2,709 |
| 2025-11-25 | 216.00 | 237.55 | 216.00 | 237.40 | 237.40 | 2,401 |
| 2025-11-24 | 213.00 | 219.80 | 202.05 | 216.00 | 216.00 | 999 |
| 2025-11-21 | 207.90 | 214.90 | 207.50 | 213.00 | 213.00 | 105 |
| 2025-11-20 | 207.05 | 215.00 | 201.00 | 207.90 | 207.90 | 216 |
| 2025-11-19 | 229.50 | 229.50 | 207.05 | 207.05 | 207.05 | 1,033 |
| 2025-11-17 | 229.95 | 229.95 | 221.10 | 229.50 | 229.50 | 67 |
| 2025-11-14 | 229.95 | 229.95 | 229.00 | 229.95 | 229.95 | 180 |
| 2025-11-13 | 233.00 | 233.00 | 223.50 | 229.95 | 229.95 | 132 |
| 2025-11-12 | 227.00 | 234.00 | 223.00 | 233.00 | 233.00 | 695 |
| 2025-11-11 | 242.00 | 243.00 | 225.00 | 227.00 | 227.00 | 2,774 |
| 2025-11-10 | 235.20 | 243.90 | 235.20 | 242.00 | 242.00 | 1,152 |
| 2025-11-07 | 245.00 | 246.00 | 233.55 | 235.20 | 235.20 | 2,731 |
| 2025-11-05 | 253.00 | 254.90 | 240.00 | 245.00 | 245.00 | 4,173 |
| 2025-11-04 | 246.00 | 254.00 | 240.00 | 253.00 | 253.00 | 5,213 |
| 2025-11-03 | 234.90 | 254.50 | 223.00 | 246.00 | 246.00 | 15,144 |
| 2025-10-31 | 228.50 | 243.00 | 217.00 | 234.90 | 234.90 | 10,034 |
| 2025-10-30 | 213.35 | 234.65 | 213.35 | 228.50 | 228.50 | 12,718 |
| 2025-10-29 | 194.00 | 213.35 | 194.00 | 213.35 | 213.35 | 3,956 |
| 2025-10-28 | 177.00 | 194.60 | 170.00 | 194.00 | 194.00 | 14,661 |
| 2025-10-27 | 168.00 | 177.00 | 168.00 | 177.00 | 177.00 | 4,845 |
| 2025-10-24 | 168.00 | 168.00 | 167.95 | 168.00 | 168.00 | 149 |
| 2025-10-23 | 169.90 | 171.00 | 165.10 | 168.00 | 168.00 | 113 |
| 2025-10-22 | 165.90 | 171.00 | 165.00 | 169.90 | 169.90 | 6,609 |
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.