Identiv, Inc. (INVE) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +4.2%
- 3M
- +18.5%
- YTD
- +9.3%
- 1Y
- +24.8%
- 3Y
- -19.2%
- 5Y
- -24.3%
Loading 10-year price history...
INVE Historical Performance
INVE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -71.8%
- 2003 annual price return
- +59.8%
- 2004 annual price return
- -38.7%
- 2005 annual price return
- -30.5%
- 2006 annual price return
- -15.7%
- 2007 annual price return
- +4.0%
- 2008 annual price return
- -40.5%
- 2009 annual price return
- +20.3%
- 2010 annual price return
- +11.5%
- 2011 annual price return
- -7.5%
- 2012 annual price return
- -35.1%
- 2013 annual price return
- -60.6%
- 2014 annual price return
- +120.5%
- 2015 annual price return
- -86.5%
- 2016 annual price return
- +34.7%
- 2017 annual price return
- -4.6%
- 2018 annual price return
- +8.1%
- 2019 annual price return
- +44.6%
- 2020 annual price return
- +44.6%
- 2021 annual price return
- +256.2%
- 2022 annual price return
- -72.7%
- 2023 annual price return
- +19.9%
- 2024 annual price return
- -54.3%
- 2025 annual price return
- +4.9%
- 2026 annual price return
- -13.5%
INVE Stock Price Trajectory (1997–2026)
As of June 22, 2026, Identiv, Inc. (INVE) trades at $3.98, representing a +24.8% return over the past year. The stock has delivered a -75.2% total return over five years (-24.3% 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 -99.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NSSC (+31.7% 1Y), ALRM (-21.2% 1Y), and ARLO (-24.2% 1Y), INVE has underperformed the peer group average. Compare INVE vs NSSC →
INVE Historical Price Data · from 1997
Rows 1–50 of 7,220| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.99 | 4.04 | 3.90 | 3.98 | 65K | +1.27% |
| 2026-06-17 | 3.87 | 4.01 | 3.81 | 3.93 | 57K | +2.34% |
| 2026-06-16 | 3.92 | 3.99 | 3.81 | 3.84 | 89K | -3.03% |
| 2026-06-15 | 3.87 | 3.98 | 3.86 | 3.96 | 54K | +2.86% |
| 2026-06-12 | 3.89 | 3.96 | 3.81 | 3.85 | 64K | -1.03% |
| 2026-06-11 | 3.88 | 3.93 | 3.85 | 3.89 | 22K | +0.26% |
| 2026-06-10 | 3.92 | 3.92 | 3.83 | 3.88 | 35K | -0.26% |
| 2026-06-09 | 3.99 | 4.07 | 3.85 | 3.89 | 55K | -2.26% |
| 2026-06-08 | 4.07 | 4.10 | 3.95 | 3.98 | 87K | -0.75% |
| 2026-06-05 | 4.20 | 4.20 | 3.95 | 4.01 | 102K | -6.53% |
| 2026-06-04 | 4.20 | 4.32 | 4.18 | 4.29 | 60K | +2.14% |
| 2026-06-03 | 4.15 | 4.24 | 4.12 | 4.20 | 95K | +0.72% |
| 2026-06-02 | 4.11 | 4.19 | 4.08 | 4.17 | 128K | +2.96% |
| 2026-06-01 | 4.10 | 4.28 | 4.03 | 4.05 | 125K | -1.22% |
| 2026-05-29 | 3.96 | 4.16 | 3.95 | 4.10 | 117K | +3.80% |
| 2026-05-28 | 3.94 | 3.99 | 3.91 | 3.95 | 42K | +0.25% |
| 2026-05-27 | 3.90 | 4.00 | 3.85 | 3.94 | 97K | +0.25% |
| 2026-05-26 | 4.04 | 4.15 | 3.92 | 3.93 | 176K | -2.48% |
| 2026-05-22 | 4.00 | 4.15 | 4.00 | 4.03 | 45K | +1.00% |
| 2026-05-21 | 4.01 | 4.09 | 3.91 | 3.99 | 43K | +0.76% |
| 2026-05-20 | 4.07 | 4.08 | 3.92 | 3.96 | 105K | +0.51% |
| 2026-05-19 | 3.81 | 4.02 | 3.72 | 3.94 | 146K | +3.14% |
| 2026-05-18 | 3.80 | 3.95 | 3.75 | 3.82 | 99K | +0.26% |
| 2026-05-15 | 3.94 | 3.94 | 3.71 | 3.81 | 246K | -3.79% |
| 2026-05-14 | 4.30 | 4.54 | 3.73 | 3.96 | 472K | -17.84% |
| 2026-05-13 | 4.79 | 4.95 | 4.75 | 4.82 | 125K | 0.00% |
| 2026-05-12 | 4.91 | 4.97 | 4.75 | 4.82 | 126K | 0.00% |
| 2026-05-11 | 5.07 | 5.12 | 4.81 | 4.82 | 157K | -6.23% |
| 2026-05-08 | 5.08 | 5.25 | 4.99 | 5.14 | 128K | +1.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INVE — Frequently Asked Questions
Quick answers to the most common questions about buying INVE stock.
How has INVE stock performed recently?
INVE returned +24.8% over the past year, beating its 5-year annualized CAGR of -24.3%. 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 +24.8% 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 1997-2026, downloadable in CSV format.