Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	INVH	34.68	35.275	34.56	34.72	0.23	3,782,634	15,161	34.36	35.12
2024-04-25	Z	INVH	34.09	34.53	33.88	34.48	0.17	2,653,496	14,782	31.11	34.64
2024-04-24	Z	INVH	33.95	34.455	33.68	34.31	0.185	1,985,935	11,500	31.05	58.85
2024-04-23	Z	INVH	33.83	34.23	33.78	34.13	0.36	2,662,988	11,488	31.05	39.73
2024-04-22	Z	INVH	33.72	33.92	33.425	33.78	0.215	3,521,842	13,913	33.47	34.10
2024-04-19	Z	INVH	33.56	33.76	33.42	33.57	0.175	2,240,878	13,590	33.30	33.86
2024-04-18	Z	INVH	33.21	33.465	33.00	33.40	0.33	2,051,721	11,189	33.12	33.65
2024-04-17	Z	INVH	33.10	33.32	32.89	33.07	0.025	1,788,586	12,057	32.72	33.47
2024-04-16	Z	INVH	33.40	33.415	33.00	33.04	-0.52	1,844,631	11,757	32.75	33.50
2024-04-15	Z	INVH	34.16	34.175	33.335	33.56	-0.36	2,587,107	11,334	33.18	33.84
2024-04-12	Z	INVH	34.43	34.44	33.855	33.92	-0.69	3,204,645	16,639	33.61	34.23
2024-04-11	Z	INVH	35.10	35.1017	34.275	34.61	-0.26	3,044,758	18,006	34.24	35.00
2024-04-10	Z	INVH	34.77	35.00	34.60	34.87	-0.70	3,060,196	16,976	33.80	35.52
2024-04-09	Z	INVH	35.50	35.65	35.175	35.57	0.22	2,634,159	14,994	35.21	35.84
2024-04-08	Z	INVH	34.89	35.38	34.77	35.34	0.60	2,161,646	11,470	34.49	35.70
2024-04-05	Z	INVH	34.27	34.88	34.14	34.77	0.38	1,788,841	10,253	34.48	34.99
2024-04-04	Z	INVH	35.11	35.13	34.33	34.40	-0.34	2,197,680	11,567	34.21	34.72
2024-04-03	Z	INVH	34.72	34.91	34.53	34.74	-0.05	1,642,949	11,550	34.54	35.04
2024-04-02	Z	INVH	34.87	35.01	34.72	34.79	-0.29	2,806,024	12,111	34.69	35.03
2024-04-01	Z	INVH	35.60	35.70	34.95	35.07	-0.55	2,928,095	14,224	34.37	38.14
2024-03-29	Z	INVH	35.18	35.665	35.10	35.61	0.70	0	0	34.90	35.85
2024-03-28	Z	INVH	35.18	35.665	35.10	35.61	0.70	3,742,897	16,998	34.90	35.85
2024-03-27	Z	INVH	34.27	34.945	34.21	34.90	0.94	2,748,960	11,847	34.47	34.95
2024-03-26	Z	INVH	34.35	34.53	34.20	34.27	-0.12	2,419,184	12,352	34.19	34.68
2024-03-25	Z	INVH	34.75	34.87	34.375	34.38	-0.21	3,078,614	11,031	34.38	34.79
2024-03-22	Z	INVH	34.97	35.11	34.54	34.59	-0.51	3,603,067	12,565	34.31	34.92
2024-03-21	Z	INVH	34.89	35.23	34.75	35.10	0.25	4,046,821	10,690	34.18	35.72
2024-03-20	Z	INVH	34.64	35.05	34.48	34.84	0.145	2,258,064	12,604	34.55	35.16
2024-03-19	Z	INVH	34.70	34.80	34.41	34.69	0.065	3,372,331	11,826	34.05	34.82
2024-03-18	Z	INVH	34.78	34.96	34.545	34.62	-0.345	2,871,285	10,630	34.13	35.19
2024-03-15	Z	INVH	34.43	35.06	34.43	34.96	0.095	5,648,789	14,799	34.58	35.34
2024-03-14	Z	INVH	35.04	35.15	34.47	34.87	-0.35	3,280,802	13,804	34.43	35.19
2024-03-13	Z	INVH	35.11	35.41	35.05	35.22	0.015	2,910,626	11,349	34.95	35.49
2024-03-12	Z	INVH	35.07	35.36	34.89	35.20	0.07	2,989,147	14,672	34.92	35.19
2024-03-11	Z	INVH	35.09	35.27	34.8297	35.11		2,494,683	10,284	35.10	36.03
2024-03-08	Z	INVH	34.45	35.15	34.40	35.12	0.52	2,938,712	14,068	34.82	35.42
2024-03-07	Z	INVH	35.06	35.1399	34.445	34.61	-0.32	3,415,869	15,578	34.32	34.87
2024-03-06	Z	INVH	35.03	35.09	34.74	34.92	0.055	2,161,661	12,737	34.02	36.51
2024-03-05	Z	INVH	35.24	35.48	34.74	34.87	-0.55	2,744,841	16,444	31.67	37.48
2024-03-04	Z	INVH	34.60	35.44	34.37	35.41	0.875	3,576,249	16,549	31.11	37.73
2024-03-01	Z	INVH	33.855	34.625	33.64	34.53	0.46	3,719,330	18,690	31.25	34.74
2024-02-29	Z	INVH	33.91	34.135	33.775	34.07	0.405	5,748,806	22,629	32.77	35.00
2024-02-28	Z	INVH	33.39	33.875	33.3801	33.65	0.09	3,374,342	19,029	32.70	36.00
2024-02-27	Z	INVH	33.65	33.985	33.32	33.53	0.22	4,417,770	24,840	33.22	33.70
2024-02-26	Z	INVH	33.23	33.60	33.08	33.31	0.03	4,209,749	18,623	28.67	36.54
2024-02-23	Z	INVH	33.13	33.49	32.935	33.28	0.16	4,056,955	16,622	32.94	33.53
2024-02-22	Z	INVH	33.36	33.39	33.03	33.12	-0.085	2,753,555	10,701	32.81	33.30
2024-02-21	Z	INVH	32.95	33.41	32.69	33.20	0.43	3,451,356	16,309	29.11	35.06
2024-02-20	Z	INVH	32.59	32.95	32.4594	32.77	0.095	2,749,520	13,550	32.07	34.63
2024-02-19	Z	INVH	32.58	32.905	32.38	32.70	-0.16	0	0	32.33	32.92
2024-02-16	Z	INVH	32.58	32.905	32.38	32.70	-0.16	2,607,045	14,392	32.33	32.92
2024-02-15	Z	INVH	32.65	33.075	32.515	32.86	0.53	3,112,722	14,163	32.53	33.12
2024-02-14	Z	INVH	32.45	32.76	32.05	32.33	0.06	5,885,219	23,830	29.54	34.63
2024-02-13	Z	INVH	32.17	32.41	31.975	32.26	-0.62	4,086,090	19,788	31.05	34.63
2024-02-12	Z	INVH	33.16	33.30	32.84	32.90	-0.18	2,836,601	14,699	32.42	34.63
2024-02-09	Z	INVH	32.62	33.10	32.54	33.07	0.38	3,026,632	15,772	32.76	33.35
2024-02-08	Z	INVH	32.49	32.775	32.365	32.69	0.115	2,090,881	11,008	32.39	32.98
2024-02-07	Z	INVH	32.89	32.89	32.33	32.56	-0.15	2,403,019	11,106	31.05	33.00
2024-02-06	Z	INVH	32.25	32.74	32.16	32.72	0.501	3,093,988	12,883	32.42	33.01
2024-02-05	Z	INVH	32.60	32.60	32.11	32.22	-0.81	2,836,035	13,236	32.03	32.51
2024-02-02	Z	INVH	33.01	33.235	32.575	33.02	-0.435	3,369,417	15,830	27.00	33.27
2024-02-01	Z	INVH	32.80	33.45	32.455	33.45	0.505	4,823,295	22,505	33.45	35.00
2024-01-31	Z	INVH	33.33	33.66	32.865	32.93	-0.16	4,556,158	20,386	32.93	33.31
2024-01-30	Z	INVH	33.14	33.41	33.00	33.08	-0.24	4,005,738	16,672	29.97	33.08
2024-01-29	Z	INVH	33.23	33.48	33.03	33.32	0.07	2,970,659	15,683	33.32	34.63