Identiv, Inc. (INVE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
INVE Historical Performance
Short-Term Returns
INVE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Identiv, Inc. (INVE) trades at $5.04, representing a +60.5% return over the past year. The stock has delivered a -67.8% total return over five years (-20.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,305.00 on February 25, 2000. From this peak, INVE has corrected -99.6%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NSSC (+66.8% 1Y), ALRM (-12.0% 1Y), and ARLO (+43.3% 1Y), INVE has underperformed the peer group average. Compare INVE vs NSSC →
INVE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.12 | 5.12 | 4.94 | 5.04 | 171K | -4.73% |
| 2026-05-06 | 5.04 | 5.30 | 4.99 | 5.29 | 130K | +5.17% |
| 2026-05-05 | 4.82 | 5.13 | 4.76 | 5.03 | 265K | +3.93% |
| 2026-05-04 | 4.98 | 5.03 | 4.76 | 4.84 | 440K | -2.42% |
| 2026-05-01 | 4.67 | 5.08 | 4.64 | 4.96 | 312K | +4.64% |
| 2026-04-30 | 4.65 | 4.95 | 4.57 | 4.74 | 286K | +2.16% |
| 2026-04-29 | 4.63 | 4.80 | 4.58 | 4.64 | 193K | -2.32% |
| 2026-04-28 | 4.60 | 4.77 | 4.50 | 4.75 | 221K | 0.00% |
| 2026-04-27 | 4.37 | 4.79 | 4.34 | 4.75 | 995K | +8.70% |
| 2026-04-24 | 4.08 | 4.40 | 4.00 | 4.37 | 1.24M | +12.63% |
| 2026-04-23 | 3.93 | 3.95 | 3.83 | 3.88 | 374K | -1.52% |
| 2026-04-22 | 3.95 | 4.05 | 3.85 | 3.94 | 580K | +0.25% |
| 2026-04-21 | 4.04 | 4.06 | 3.79 | 3.93 | 838K | +0.26% |
| 2026-04-20 | 3.83 | 3.92 | 3.66 | 3.92 | 388K | +5.38% |
| 2026-04-17 | 3.74 | 3.79 | 3.69 | 3.72 | 119K | +0.81% |
| 2026-04-16 | 3.72 | 3.78 | 3.60 | 3.69 | 260K | +0.27% |
| 2026-04-15 | 3.69 | 3.69 | 3.59 | 3.68 | 81K | +0.55% |
| 2026-04-14 | 3.75 | 3.81 | 3.63 | 3.66 | 129K | +0.27% |
| 2026-04-13 | 3.67 | 3.73 | 3.61 | 3.65 | 68K | -1.08% |
| 2026-04-10 | 3.69 | 3.74 | 3.58 | 3.69 | 74K | +0.54% |
| 2026-04-09 | 3.69 | 3.70 | 3.66 | 3.67 | 23K | -0.54% |
| 2026-04-08 | 3.73 | 3.74 | 3.60 | 3.69 | 107K | -0.54% |
| 2026-04-07 | 3.65 | 3.73 | 3.60 | 3.71 | 67K | +0.27% |
| 2026-04-06 | 3.72 | 3.84 | 3.67 | 3.70 | 73K | -1.33% |
| 2026-04-02 | 3.56 | 3.75 | 3.50 | 3.75 | 74K | +1.63% |
| 2026-04-01 | 3.73 | 3.75 | 3.60 | 3.69 | 34K | -0.27% |
| 2026-03-31 | 3.74 | 3.75 | 3.67 | 3.70 | 58K | +3.35% |
| 2026-03-30 | 3.63 | 3.77 | 3.54 | 3.58 | 177K | -2.45% |
| 2026-03-27 | 3.75 | 3.79 | 3.58 | 3.67 | 74K | -3.17% |
| 2026-03-26 | 4.06 | 4.08 | 3.71 | 3.79 | 515K | -3.56% |
See INVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INVE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonINVE — Frequently Asked Questions
Quick answers to the most common questions about buying INVE stock.
How has INVE stock performed recently?
INVE returned +60.5% over the past year, beating its 5-year annualized CAGR of -20.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INVE's all-time high price?
Identiv, Inc. reached $1305.00 on 2000-02-25. The 52-week high is $5.30. Current 1-year return of +60.5% places the stock closer to historical peaks.
Where can I download INVE historical price data?
This page provides INVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.