II-VI (IIVI)
NASDAQ: IIVI
· Real-Time Price · USD
227.08
11.82 (5.49%)
At close: Jun 30, 2023, 10:00 PM
IIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 220.96 | 228.18 | 220.96 | 227.08 | 227.08 | 5.49% | 247,144 |
| Jun 29, 2023 | 210.91 | 216.92 | 203.94 | 215.26 | 215.26 | 1.86% | 73,303 |
| Jun 28, 2023 | 208.97 | 213.91 | 206.74 | 211.33 | 211.33 | -1.29% | 7,005 |
| Jun 27, 2023 | 203.66 | 214.94 | 202.89 | 214.10 | 214.10 | 3.96% | 22,442 |
| Jun 26, 2023 | 206.79 | 210.41 | 203.41 | 205.94 | 205.94 | -0.88% | 8,157 |
| Jun 23, 2023 | 210.05 | 210.05 | 205.34 | 207.77 | 207.77 | -3.01% | 85,397 |
| Jun 22, 2023 | 206.10 | 216.59 | 206.10 | 214.22 | 214.22 | 2.50% | 61,367 |
| Jun 21, 2023 | 224.96 | 224.96 | 208.30 | 208.99 | 208.99 | -9.54% | 96,130 |
| Jun 20, 2023 | 235.00 | 242.95 | 228.59 | 231.03 | 231.03 | 0.34% | 87,491 |
| Jun 16, 2023 | 236.07 | 236.07 | 228.56 | 230.24 | 230.24 | 3.24% | 93,149 |
| Jun 15, 2023 | 214.20 | 226.05 | 213.29 | 223.01 | 223.01 | 2.86% | 314,375 |
| Jun 14, 2023 | 203.57 | 233.86 | 203.57 | 216.80 | 216.80 | 8.26% | 839,408 |
| Jun 13, 2023 | 195.95 | 207.00 | 195.95 | 200.26 | 197.26 | 3.53% | 60,877 |
| Jun 12, 2023 | 187.17 | 193.47 | 187.17 | 193.44 | 190.54 | 6.26% | 10,082 |
| Jun 9, 2023 | 187.04 | 188.20 | 181.98 | 182.05 | 179.32 | -0.84% | 8,612 |
| Jun 8, 2023 | 181.80 | 185.14 | 181.49 | 183.59 | 180.84 | 0.03% | 102,923 |
| Jun 7, 2023 | 178.50 | 185.13 | 178.50 | 183.53 | 180.78 | 2.76% | 53,400 |
| Jun 6, 2023 | 175.76 | 184.08 | 175.76 | 178.60 | 175.92 | 2.12% | 79,039 |
| Jun 5, 2023 | 174.90 | 174.90 | 174.90 | 174.90 | 172.28 | -3.90% | 62,203 |
| Jun 2, 2023 | 179.87 | 182.67 | 179.87 | 182.00 | 179.27 | 1.57% | 55,751 |