Identiv, Inc. (INVE)
NASDAQ: INVE · Real-Time Price · USD
3.510
+0.070 (2.03%)
At close: Dec 5, 2025, 4:00 PM EST
3.650
+0.140 (3.99%)
After-hours: Dec 5, 2025, 5:45 PM EST
Identiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.55 | 3.44 | 3.51 | 3.51 | 2.03% | 27,952 |
| Dec 4, 2025 | 3.44 | 3.49 | 3.38 | 3.44 | 3.44 | - | 15,477 |
| Dec 3, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 20,756 |
| Dec 2, 2025 | 3.41 | 3.42 | 3.33 | 3.42 | 3.42 | 1.48% | 21,291 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.31 | 3.37 | 3.37 | - | 78,288 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.37 | 3.37 | 3.37 | -1.46% | 42,632 |
| Nov 26, 2025 | 3.50 | 3.51 | 3.35 | 3.42 | 3.42 | -0.87% | 103,401 |
| Nov 25, 2025 | 3.49 | 3.52 | 3.30 | 3.45 | 3.45 | 1.47% | 107,264 |
| Nov 24, 2025 | 3.25 | 3.45 | 3.25 | 3.40 | 3.40 | 4.62% | 62,187 |
| Nov 21, 2025 | 3.23 | 3.32 | 3.17 | 3.25 | 3.25 | 1.56% | 49,132 |
| Nov 20, 2025 | 3.18 | 3.43 | 3.14 | 3.20 | 3.20 | 0.63% | 71,720 |
| Nov 19, 2025 | 3.42 | 3.43 | 3.18 | 3.18 | 3.18 | -7.02% | 77,137 |
| Nov 18, 2025 | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -3.39% | 31,843 |
| Nov 17, 2025 | 3.63 | 3.73 | 3.50 | 3.54 | 3.54 | -5.60% | 59,950 |
| Nov 14, 2025 | 3.51 | 3.77 | 3.50 | 3.75 | 3.75 | 6.53% | 39,528 |
| Nov 13, 2025 | 3.71 | 3.71 | 3.50 | 3.52 | 3.52 | -5.38% | 33,093 |
| Nov 12, 2025 | 3.80 | 3.88 | 3.72 | 3.72 | 3.72 | 0.81% | 32,847 |
| Nov 11, 2025 | 4.04 | 4.07 | 3.64 | 3.69 | 3.69 | -3.66% | 79,452 |
| Nov 10, 2025 | 3.88 | 3.92 | 3.61 | 3.83 | 3.83 | 1.32% | 89,139 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.61 | 3.78 | 3.78 | -3.32% | 70,939 |
| Nov 6, 2025 | 3.89 | 4.00 | 3.78 | 3.91 | 3.91 | 3.17% | 163,774 |
| Nov 5, 2025 | 3.77 | 3.95 | 3.74 | 3.79 | 3.79 | 2.16% | 37,466 |
| Nov 4, 2025 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -5.84% | 45,275 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.84 | 3.94 | 3.94 | -1.50% | 47,029 |
| Oct 31, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 17,406 |
| Oct 30, 2025 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | 2.12% | 24,070 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -4.55% | 18,071 |
| Oct 28, 2025 | 3.84 | 4.02 | 3.84 | 3.96 | 3.96 | 2.06% | 22,577 |
| Oct 27, 2025 | 4.05 | 4.07 | 3.85 | 3.88 | 3.88 | -1.77% | 40,244 |
| Oct 24, 2025 | 4.05 | 4.07 | 3.87 | 3.95 | 3.95 | -1.50% | 13,108 |
| Oct 23, 2025 | 3.82 | 4.06 | 3.82 | 4.01 | 4.01 | 6.65% | 27,095 |
| Oct 22, 2025 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -6.23% | 41,705 |
| Oct 21, 2025 | 3.89 | 4.05 | 3.69 | 4.01 | 4.01 | 4.16% | 73,868 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.68 | 3.85 | 3.85 | -0.26% | 58,827 |
| Oct 17, 2025 | 3.58 | 3.86 | 3.51 | 3.86 | 3.86 | 9.97% | 87,429 |
| Oct 16, 2025 | 3.46 | 3.64 | 3.46 | 3.51 | 3.51 | 1.74% | 31,343 |
| Oct 15, 2025 | 3.57 | 3.60 | 3.43 | 3.45 | 3.45 | -3.36% | 43,561 |
| Oct 14, 2025 | 3.58 | 3.66 | 3.57 | 3.57 | 3.57 | - | 18,681 |
| Oct 13, 2025 | 3.63 | 3.70 | 3.56 | 3.57 | 3.57 | 1.13% | 19,106 |
| Oct 10, 2025 | 3.80 | 3.81 | 3.53 | 3.53 | 3.53 | -6.12% | 38,038 |
| Oct 9, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.80% | 24,628 |
| Oct 8, 2025 | 3.74 | 3.80 | 3.68 | 3.73 | 3.73 | - | 19,578 |
| Oct 7, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | 1.63% | 27,097 |
| Oct 6, 2025 | 3.65 | 3.75 | 3.59 | 3.67 | 3.67 | 2.51% | 26,938 |
| Oct 3, 2025 | 3.55 | 3.66 | 3.50 | 3.58 | 3.58 | 2.29% | 26,125 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | 2.64% | 18,056 |
| Oct 1, 2025 | 3.51 | 3.53 | 3.37 | 3.41 | 3.41 | -1.16% | 18,400 |
| Sep 30, 2025 | 3.47 | 3.68 | 3.33 | 3.45 | 3.45 | -1.99% | 36,783 |
| Sep 29, 2025 | 3.63 | 3.76 | 3.52 | 3.52 | 3.52 | -3.30% | 44,407 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.56 | 3.64 | 3.64 | -1.62% | 26,974 |