14-day Premium Trial Subscription Try For FreeTry Free
$41.21
+0 (+0%)
At Close: Feb 07, 2023
Forecast Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $41.21 $41.21 Tuesday, 7th Feb 2023 IIVI stock ended at $41.21. During the day the stock fluctuated 0% from a day low at $41.21 to a day high of $41.21.
90 days $41.21 $41.21
52 weeks $29.90 $75.05

Historical II-VI Incorporated prices

Date Open High Low Close Volume
Jul 05, 2022 $48.05 $48.86 $46.78 $48.34 2 871 619
Jul 01, 2022 $50.63 $50.75 $48.76 $49.13 2 584 718
Jun 30, 2022 $51.02 $51.98 $50.14 $50.95 1 742 962
Jun 29, 2022 $52.92 $53.03 $51.45 $51.89 1 792 560
Jun 28, 2022 $56.10 $57.07 $53.24 $53.29 2 541 648
Jun 27, 2022 $56.21 $57.11 $54.87 $56.11 1 751 892
Jun 24, 2022 $53.52 $55.83 $53.03 $55.72 13 679 998
Jun 23, 2022 $51.57 $52.94 $50.71 $52.75 1 984 940
Jun 22, 2022 $52.21 $52.38 $51.17 $51.33 1 773 869
Jun 21, 2022 $52.87 $53.72 $52.24 $52.85 1 709 077
Jun 17, 2022 $53.76 $54.19 $51.47 $51.77 3 076 205
Jun 16, 2022 $54.58 $54.99 $51.85 $53.04 2 959 556
Jun 15, 2022 $56.46 $57.33 $54.88 $56.18 1 214 486
Jun 14, 2022 $56.63 $57.65 $55.38 $55.86 1 066 842
Jun 13, 2022 $56.95 $58.28 $55.90 $56.70 1 558 937
Jun 10, 2022 $59.08 $59.70 $58.39 $58.96 749 066
Jun 09, 2022 $62.55 $63.34 $59.85 $59.88 1 260 967
Jun 08, 2022 $64.40 $64.52 $62.34 $63.22 818 307
Jun 07, 2022 $63.60 $64.91 $63.10 $64.46 1 101 304
Jun 06, 2022 $62.62 $64.94 $62.58 $64.21 1 344 139
Jun 03, 2022 $62.68 $62.96 $61.46 $62.31 687 232
Jun 02, 2022 $61.37 $63.66 $61.22 $63.32 689 414
Jun 01, 2022 $63.00 $63.30 $60.60 $61.92 1 104 482
May 31, 2022 $61.18 $62.90 $61.04 $62.50 1 102 141
May 27, 2022 $58.86 $62.09 $58.74 $62.08 1 313 412
Click to get the best stock tips daily for free!

About II-VI Incorporated

II-VIorporated II-VI Incorporated develops, manufactures, and markets engineered materials, optoelectronic components, and devices worldwide. It operates through two segments, Compound Semiconductors and Photonic Solutions. The Compound Semiconductors segment provides optical and electro-optical components and materials used in high-power CO2 lasers, fiber-lasers, and direct diode lasers for materials processing applications; infrared optical components and hig... IIVI Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT