INVOLYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 161.85 | 161.85 | 155.00 | 161.00 | 161.00 | 204 |
| 2025-07-22 | 160.05 | 164.10 | 156.00 | 161.85 | 161.85 | 586 |
| 2025-07-21 | 163.90 | 165.90 | 160.00 | 160.05 | 160.05 | 445 |
| 2025-07-18 | 153.50 | 164.90 | 150.00 | 163.90 | 163.90 | 2,646 |
| 2025-07-17 | 159.50 | 159.50 | 153.50 | 153.50 | 153.50 | 2,443 |
| 2025-07-16 | 160.00 | 163.95 | 154.25 | 159.50 | 159.50 | 1,003 |
| 2025-07-15 | 167.00 | 168.00 | 150.40 | 160.00 | 160.00 | 6,159 |
| 2025-07-14 | 174.00 | 179.00 | 162.00 | 167.00 | 167.00 | 4,788 |
| 2025-07-11 | 165.70 | 180.00 | 165.00 | 174.00 | 174.00 | 5,733 |
| 2025-07-10 | 150.65 | 165.70 | 150.65 | 165.70 | 165.70 | 17,280 |
| 2025-07-09 | 167.35 | 167.35 | 150.65 | 150.65 | 150.65 | 771 |
| 2025-07-08 | 185.90 | 185.90 | 167.35 | 167.35 | 167.35 | 100 |
| 2025-07-07 | 206.55 | 206.55 | 185.90 | 185.90 | 185.90 | 284 |
| 2025-07-04 | 229.45 | 229.45 | 206.55 | 206.55 | 206.55 | 41 |
| 2025-07-03 | 254.90 | 260.00 | 229.45 | 229.45 | 229.45 | 3,925 |
| 2025-07-02 | 231.75 | 254.90 | 231.75 | 254.90 | 254.90 | 126 |
| 2025-07-01 | 210.70 | 231.75 | 210.70 | 231.75 | 231.75 | 9,169 |
| 2025-06-30 | 191.55 | 210.70 | 191.55 | 210.70 | 210.70 | 8,889 |
| 2025-06-26 | 174.15 | 191.55 | 174.15 | 191.55 | 191.55 | 1,056 |
| 2025-06-25 | 158.35 | 174.15 | 158.35 | 174.15 | 174.15 | 1,490 |
| 2025-06-24 | 144.00 | 158.35 | 144.00 | 158.35 | 158.35 | 615 |
| 2025-06-23 | 130.95 | 144.00 | 130.95 | 144.00 | 144.00 | 6,766 |
| 2025-06-20 | 119.05 | 130.95 | 119.05 | 130.95 | 130.95 | 25,727 |
| 2025-06-19 | 108.25 | 119.05 | 108.25 | 119.05 | 119.05 | 1,519 |
| 2025-06-18 | 98.450 | 108.25 | 96.000 | 108.25 | 108.25 | 5,483 |
| 2025-06-17 | 95.000 | 98.450 | 95.000 | 98.450 | 98.450 | 21 |
| 2025-06-16 | 95.000 | 97.990 | 95.000 | 95.000 | 95.000 | 411 |
| 2025-06-13 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 1,563 |
| 2025-06-12 | 98.000 | 99.000 | 95.210 | 99.000 | 99.000 | 62 |
| 2025-06-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-06-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-06-06 | 96.500 | 98.000 | 96.500 | 98.000 | 98.000 | 7 |
| 2025-06-05 | 98.990 | 98.990 | 96.500 | 96.500 | 96.500 | 5 |
| 2025-06-04 | 96.600 | 98.990 | 96.600 | 98.990 | 98.990 | 3 |
| 2025-06-03 | 96.000 | 96.600 | 96.000 | 96.600 | 96.600 | 64 |
| 2025-06-02 | 96.510 | 96.520 | 96.000 | 96.000 | 96.000 | 180 |
| 2025-05-30 | 96.510 | 96.510 | 96.510 | 96.510 | 96.510 | 0 |
| 2025-05-29 | 99.900 | 99.900 | 96.510 | 96.510 | 96.510 | 5 |
| 2025-05-28 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 0 |
| 2025-05-27 | 98.000 | 99.900 | 96.800 | 99.900 | 99.900 | 23 |
| 2025-05-26 | 98.900 | 98.900 | 98.000 | 98.000 | 98.000 | 17 |
| 2025-05-23 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 0 |
| 2025-05-22 | 98.880 | 98.900 | 98.880 | 98.900 | 98.900 | 180 |
| 2025-05-21 | 96.510 | 98.880 | 96.510 | 98.880 | 98.880 | 2 |
| 2025-05-20 | 97.000 | 97.000 | 96.510 | 96.510 | 96.510 | 134 |
| 2025-05-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 199 |
| 2025-05-16 | 98.890 | 98.890 | 97.000 | 97.000 | 97.000 | 34 |
| 2025-05-15 | 98.890 | 98.890 | 98.890 | 98.890 | 98.890 | 1 |
| 2025-05-14 | 97.000 | 98.890 | 96.500 | 98.890 | 98.890 | 63 |
| 2025-05-13 | 98.900 | 98.900 | 97.000 | 97.000 | 97.000 | 10 |
| 2025-05-12 | 97.990 | 98.900 | 97.000 | 98.900 | 98.900 | 20 |
| 2025-05-09 | 98.000 | 98.000 | 96.500 | 97.990 | 97.990 | 10 |
| 2025-05-08 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 202 |
| 2025-05-07 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 42 |
| 2025-05-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 52 |
| 2025-05-05 | 98.100 | 98.900 | 98.000 | 98.000 | 98.000 | 11 |
| 2025-05-02 | 98.980 | 98.980 | 98.100 | 98.100 | 98.100 | 75 |
| 2025-04-30 | 97.000 | 98.980 | 97.000 | 98.980 | 98.980 | 2 |
| 2025-04-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 120 |
| 2025-04-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
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.