II-VI Incorporated (IIVI) Historical Stock Data
227.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIVI is down -0.42% a day on average. There have been 15 days where II-VI Incorporated closed green and 15 days where IIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 220.96 | 227.08 | ↑$6.12 (2.77%) | 220.96 | 228.18 | 247.10K |
| 2023-05-31 | 176.30 | 175.47 | ↓$0.83 (-0.47%) | 174.35 | 178.15 | 18.40K |
| 2022-09-07 | 41.89 | 41.95 | ↑$0.06 (0.14%) | 41.07 | 42.30 | 2.19M |
| 2022-09-02 | 45.00 | 43.41 | ↓$1.59 (-3.53%) | 43.23 | 45.56 | 1.96M |
| 2022-09-01 | 46.42 | 44.51 | ↓$1.91 (-4.11%) | 43.90 | 46.99 | 2.84M |
| 2022-08-31 | 47.72 | 47.23 | ↓$0.49 (-1.03%) | 47.01 | 47.93 | 2.35M |
| 2022-08-30 | 50.66 | 47.84 | ↓$2.82 (-5.57%) | 47.59 | 50.84 | 2.54M |
| 2022-08-29 | 51.61 | 50.28 | ↓$1.33 (-2.58%) | 50.23 | 52.13 | 2.25M |
| 2022-08-26 | 54.20 | 51.89 | ↓$2.31 (-4.26%) | 51.86 | 54.41 | 2.68M |
| 2022-08-25 | 54.95 | 54.41 | ↓$0.54 (-0.98%) | 53.74 | 55.44 | 2.18M |
| 2022-08-24 | 58.20 | 54.88 | ↓$3.32 (-5.70%) | 54.26 | 58.43 | 3.75M |
| 2022-08-23 | 55.23 | 55.64 | ↑$0.41 (0.74%) | 55.05 | 56.43 | 3.37M |
| 2022-08-22 | 54.79 | 54.86 | ↑$0.07 (0.13%) | 54.39 | 55.56 | 1.63M |
| 2022-08-19 | 56.08 | 55.85 | ↓$0.23 (-0.41%) | 55.69 | 57.07 | 2.95M |
| 2022-08-18 | 53.19 | 56.83 | ↑$3.64 (6.84%) | 53.19 | 56.85 | 2.72M |
| 2022-08-17 | 53.74 | 53.19 | ↓$0.55 (-1.02%) | 52.58 | 54.04 | 2.26M |
| 2022-08-16 | 53.50 | 54.60 | ↑$1.10 (2.06%) | 53.11 | 55.47 | 2.39M |
| 2022-08-15 | 52.39 | 53.25 | ↑$0.86 (1.64%) | 52.20 | 53.30 | 0.97M |
| 2022-08-12 | 51.95 | 52.94 | ↑$0.99 (1.91%) | 51.60 | 53.26 | 1.59M |
| 2022-08-11 | 52.71 | 52.54 | ↓$0.17 (-0.32%) | 51.90 | 53.31 | 1M |
| 2022-08-10 | 52.05 | 52.15 | ↑$0.10 (0.19%) | 51.49 | 52.52 | 828.27K |
| 2022-08-09 | 52.46 | 50.94 | ↓$1.52 (-2.90%) | 50.59 | 52.69 | 1.47M |
| 2022-08-08 | 52.99 | 53.20 | ↑$0.21 (0.40%) | 52.61 | 53.86 | 1.53M |
| 2022-08-05 | 52.75 | 52.99 | ↑$0.24 (0.45%) | 52.38 | 53.16 | 1.52M |
| 2022-08-04 | 53.62 | 53.40 | ↓$0.22 (-0.41%) | 52.69 | 53.76 | 1.16M |
| 2022-08-03 | 53.00 | 53.23 | ↑$0.23 (0.43%) | 52.21 | 53.75 | 1.42M |
| 2022-08-02 | 52.26 | 52.80 | ↑$0.54 (1.03%) | 52.25 | 53.35 | 1.44M |
| 2022-08-01 | 52.08 | 52.92 | ↑$0.84 (1.61%) | 52.05 | 53.25 | 890.17K |
| 2022-07-29 | 52.40 | 52.64 | ↑$0.24 (0.46%) | 51.99 | 53.13 | 1.13M |
| 2022-07-28 | 52.46 | 52.37 | ↓$0.09 (-0.17%) | 51.50 | 52.60 | 1.40M |
Create an account or log in to view more rows.
$IIVI I warned everyone this company sucks
$IIVI Move up
let's buy
$IIVI Holding Pattern
$IIVI we back
$IIVI Growth/Value
$IIVI this is just going to go up forever
$IIVI death cross will complete today
$IIVI Mindset is key
$IIVI Hold on to your Butts.
$IIVI diversified