INNOVATE Corp. Common Stock (VATE)

7.5600
-0.2400 (-3.08%)
NYSE· Last Trade: Aug 5th, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INNOVATE Corp. Common Stock (VATE)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20267.498.107.307.80102,0227.80
8/03/20268.108.367.237.3073,1637.30
7/31/20268.128.297.888.1278,8448.12
7/30/20267.768.257.608.1266,9468.12
7/29/20267.698.197.357.7465,5817.74
7/28/20268.448.837.787.78161,5967.78
7/27/20268.398.998.248.53142,8948.53
7/24/20268.519.038.118.3486,7038.34
7/23/20267.978.497.848.4464,9138.44
7/22/20268.538.788.058.0569,4658.05
7/21/20268.819.098.528.5490,7668.54
7/20/20268.959.338.678.8739,0998.87
7/17/20269.149.428.819.0385,0689.03
7/16/20269.249.598.909.35136,1599.35
7/15/20269.489.809.289.3472,8479.34
7/14/20269.6210.609.499.51143,2029.51
7/13/20269.7910.359.349.56122,3299.56
7/10/202610.2310.449.589.9377,9229.93
7/09/202611.5012.2510.1110.16187,16710.16
7/08/202613.7013.8911.4011.43126,71011.43
7/07/202615.3115.4813.6113.6374,95213.63
7/06/202614.8616.0014.6614.8281,73714.82
7/02/202616.6016.8413.6514.81116,96314.81
7/01/202618.6719.6416.2716.5974,08816.59
6/30/202618.3119.2317.5518.67117,46218.67
6/29/202619.3119.5517.0918.3290,41418.32
6/26/202618.5419.8418.1019.31747,94519.31
6/25/202619.0019.3217.8118.56108,56618.56
6/24/202618.1519.1017.7518.8383,66718.83
6/23/202617.5718.7515.8118.1570,52418.15
6/22/202620.0021.2918.0418.20150,89318.20
6/18/202618.9121.3018.9120.06162,43720.06
6/17/202617.4719.0016.6218.9181,06018.91
6/16/202616.8017.8816.3017.2789,44917.27
6/15/202616.6817.5516.2716.5960,55316.59
6/12/202617.1817.3016.7216.7224,93616.72
6/11/202616.2117.4015.9617.3054,72717.30
6/10/202616.6316.6915.4216.0568,88116.05
6/09/202619.1019.1116.6116.63106,12816.63
6/08/202618.7919.2916.7119.10103,87119.10
6/05/202617.1519.5917.0318.98127,04718.98
6/04/202616.5417.8016.5017.1556,16117.15
6/03/202615.7416.9615.4516.5444,98916.54
6/02/202615.7016.2215.3716.0627,09216.06
6/01/202615.2016.9815.1715.8989,30615.89
5/29/202614.3515.5613.5215.2388,93615.23
5/28/202615.8415.8414.4014.4057,72114.40
5/27/202616.2016.7115.5315.7467,01715.74
5/26/202613.3015.5213.2015.52193,27115.52
5/22/202613.1213.2012.6513.1028,07913.10
5/21/202613.2113.3612.9413.1219,76113.12
5/20/202612.1013.3012.1013.1670,37213.16
5/19/202610.9312.1310.3512.0844,26312.08
5/18/202610.6311.2610.4110.8952,59110.89
5/15/202611.6011.7510.2110.6681,29810.66
5/14/202611.7612.4911.4511.6833,75311.68
5/13/202612.5312.5311.5311.7644,93411.76
5/12/202612.2612.7512.0012.4054,89512.40
5/11/202611.9112.7611.8712.4562,54812.45
5/08/202612.8113.0111.7311.7374,71511.73
5/07/202612.4013.0012.3412.6836,03812.68
5/06/202612.6613.0012.2912.4144,37912.41