INVACARE Historical Stock Price

Below is the stock price history for Invacare IVC. Data is recorded each day for the historical open, high, low, close and volume. The Invacare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Invacare Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 19.35 19.65 19.25 19.60 4,695
2018-06-15 19.90 19.90 19.35 19.45 8,595
2018-06-14 19.35 19.775 19.20 19.775 9,648
2018-06-13 18.95 19.25 18.85 19.20 26,447
2018-06-12 18.70 19.05 18.70 18.975 10,952
2018-06-11 18.25 18.80 18.25 18.70 15,633
2018-06-08 18.10 18.50 18.05 18.475 10,828
2018-06-07 17.85 18.00 17.70 18.00 7,820
2018-06-06 17.90 18.20 17.80 18.00 31,986
2018-06-05 17.75 18.10 17.70 17.975 6,838
2018-06-04 17.35 17.70 16.95 17.70 6,198
2018-06-01 16.60 17.65 16.60 17.45 12,704
2018-05-31 16.75 16.80 16.35 16.50 5,568
2018-05-30 16.55 16.775 16.50 16.675 6,012
2018-05-29 16.20 16.35 16.00 16.25 4,175
2018-05-25 16.25 16.35 16.10 16.20 9,713
2018-05-24 16.35 16.65 16.225 16.375 8,247
2018-05-23 16.40 16.50 16.30 16.35 5,644
2018-05-22 16.85 16.95 16.30 16.55 9,122
2018-05-21 17.20 17.25 16.85 16.85 5,901
2018-05-18 17.40 17.40 17.15 17.15 4,784
2018-05-17 17.10 17.40 17.10 17.225 10,839
2018-05-16 17.10 17.25 16.925 17.00 7,613
2018-05-15 17.15 17.30 17.05 17.05 2,821
2018-05-14 17.50 17.55 17.225 17.325 5,117
2018-05-11 17.75 17.85 17.20 17.40 7,772
2018-05-10 17.65 18.15 17.45 17.60 16,048
2018-05-09 17.40 17.475 17.05 17.475 9,190
2018-05-08 17.35 18.05 17.35 17.45 51,811
2018-05-07 18.55 18.90 18.425 18.50 13,560

» More Invacare Stock Price History

To see other companies like Invacare (IVC), view our stock market today for news, and other data.