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 $141.16 $183.01 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 $141.16 $227.30
52 weeks $84.73 $227.30

Historical II-VI Incorporated prices

Date Open High Low Close Volume
May 26, 2022 $56.58 $59.04 $56.21 $58.25 1 349 353
May 25, 2022 $57.49 $57.91 $56.14 $56.57 1 694 526
May 24, 2022 $61.12 $61.12 $57.20 $57.28 1 619 368
May 23, 2022 $59.60 $62.23 $58.32 $61.83 1 598 990
May 20, 2022 $59.85 $60.00 $56.83 $59.08 1 650 404
May 19, 2022 $62.76 $63.40 $58.54 $58.67 2 304 729
May 18, 2022 $64.76 $66.72 $63.06 $63.58 1 877 140
May 17, 2022 $63.83 $65.15 $63.36 $65.09 1 473 601
May 16, 2022 $63.17 $64.21 $62.07 $62.25 894 821
May 13, 2022 $63.57 $64.83 $62.89 $63.88 1 095 705
May 12, 2022 $63.13 $64.71 $61.51 $62.53 1 760 853
May 11, 2022 $62.60 $66.85 $62.35 $63.93 2 488 786
May 10, 2022 $62.70 $63.85 $59.01 $63.05 2 552 881
May 09, 2022 $60.84 $61.46 $59.69 $60.23 2 439 044
May 06, 2022 $62.35 $62.89 $60.92 $61.86 2 211 914
May 05, 2022 $65.12 $66.52 $62.62 $63.49 1 880 218
May 04, 2022 $63.70 $66.74 $62.92 $66.26 1 939 387
May 03, 2022 $61.84 $62.99 $61.15 $62.67 1 055 686
May 02, 2022 $60.62 $61.97 $59.91 $61.76 1 469 091
Apr 29, 2022 $61.94 $63.29 $61.00 $61.21 1 182 110
Apr 28, 2022 $61.10 $63.05 $60.37 $62.30 1 118 387
Apr 27, 2022 $59.95 $61.31 $59.24 $60.35 1 941 732
Apr 26, 2022 $61.99 $62.39 $60.20 $60.22 1 330 994
Apr 25, 2022 $62.04 $62.78 $61.01 $62.59 1 278 399
Apr 22, 2022 $62.39 $63.52 $61.04 $62.12 1 432 900
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