U.S. markets closed

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.30+1.79 (+2.17%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202183.4985.8882.1584.3084.301,078,200
Feb 25, 202188.9789.1182.4682.5182.511,226,200
Feb 24, 202184.0789.5382.8289.3189.311,483,200
Feb 23, 202184.5585.3580.5584.6584.651,890,000
Feb 22, 202189.0189.9987.2287.4787.47872,400
Feb 19, 202189.5792.1189.3390.2890.281,462,800
Feb 18, 202188.7689.4986.5187.6487.641,326,200
Feb 17, 202192.1693.4288.8090.3190.311,687,400
Feb 16, 202192.2592.6190.2291.9591.952,142,600
Feb 12, 202191.7398.0389.5889.9289.927,154,900
Feb 11, 202195.00100.4495.0099.5899.581,487,400
Feb 10, 202195.7598.5293.5094.4094.401,766,700
Feb 09, 202192.2896.6689.0194.0394.032,296,100
Feb 08, 202189.5091.7787.8488.7388.732,363,500
Feb 05, 202190.7591.9887.8488.0088.001,165,000
Feb 04, 202187.2490.5686.0689.0589.051,109,700
Feb 03, 202188.3289.4785.3586.6286.621,235,700
Feb 02, 202189.8290.2086.7887.8287.821,521,900
Feb 01, 202185.8187.6784.1787.2887.281,427,800
Jan 29, 202187.4988.7783.9484.0784.071,391,500
Jan 28, 202187.5888.4785.1587.0587.051,498,300
Jan 27, 202187.0990.1185.5787.2387.231,606,200
Jan 26, 202192.8893.2689.2789.9189.911,203,300
Jan 25, 202195.4896.2390.8591.4991.491,259,700
Jan 22, 202192.4194.5392.0393.8793.87983,800
Jan 21, 202193.0093.7991.5493.2793.27915,600
Jan 20, 202194.0695.0090.8891.9091.901,449,300
Jan 19, 202191.0193.6390.1492.9492.941,899,500
Jan 15, 202188.7589.2885.5988.2788.271,279,300
Jan 14, 202187.6090.2187.4588.6888.681,938,400
Jan 13, 202190.0290.6686.9987.5387.53946,800
Jan 12, 202186.5291.0986.5287.2187.212,380,200
Jan 11, 202179.7485.4579.6985.2285.221,331,400
Jan 08, 202184.3284.6981.4482.3782.371,062,000
Jan 07, 202180.3783.4580.2483.2483.24989,000
Jan 06, 202178.5981.3078.5079.3979.391,307,500
Jan 05, 202175.9879.9975.5179.0979.091,519,700
Jan 04, 202177.0378.5375.3876.0176.011,166,900
Dec 31, 202076.6776.7375.5975.9675.96870,100
Dec 30, 202075.0078.3675.0076.3376.331,106,500
Dec 29, 202078.4578.5073.7074.4374.43982,600
Dec 28, 202078.8979.7777.9278.1978.191,106,500
Dec 24, 202078.0079.3877.0277.8377.83530,000
Dec 23, 202078.1078.9476.8676.9076.901,116,700
Dec 22, 202075.2578.4075.0178.1178.111,232,400
Dec 21, 202073.8275.2573.2774.6074.60873,200
Dec 18, 202074.5777.1473.5874.5774.573,666,100
Dec 17, 202072.0974.4072.0473.3573.35803,000
Dec 16, 202073.5873.9471.1972.1072.10866,600
Dec 15, 202071.4474.2471.0173.6673.661,372,600
Dec 14, 202071.4272.9170.8071.5771.57873,400
Dec 11, 202068.2070.4767.8370.0870.081,347,400
Dec 10, 202069.6671.4968.6968.8568.851,344,300
Dec 09, 202073.8873.8969.0170.8370.831,409,200
Dec 08, 202072.2473.9871.1173.1873.181,343,600
Dec 07, 202071.3972.9870.2372.3272.321,649,100
Dec 04, 202069.5071.3669.4771.1471.14712,400
Dec 03, 202070.0070.8568.9669.0069.00974,400
Dec 02, 202069.0070.6568.6369.7069.701,143,000
Dec 01, 202068.9369.2066.1468.7568.751,077,600
Nov 30, 202066.5868.0266.0767.6567.651,207,900
Nov 27, 202067.8268.1866.0866.4166.41482,300
Nov 25, 202066.7767.9165.8266.9066.90641,900
Nov 24, 202067.3067.6365.8267.0267.021,392,600
Nov 23, 202065.8867.2765.0866.4666.461,194,300
Nov 20, 202063.0465.0762.9564.7864.781,770,500
Nov 19, 202060.4763.3860.3263.2063.201,079,400
Nov 18, 202061.2361.9360.0260.8360.831,199,700
Nov 17, 202060.0061.1959.0760.7660.761,228,400
Nov 16, 202059.9760.4558.9360.2760.271,031,100
Nov 13, 202058.9360.1458.4459.4859.481,080,800
Nov 12, 202058.7659.5157.3358.2858.28931,200
Nov 11, 202057.2659.5957.2058.5358.531,245,900
Nov 10, 202056.4457.2054.2356.8756.871,220,400
Nov 09, 202059.0160.7756.3256.5756.572,113,600
Nov 06, 202056.0458.8256.0457.2057.202,883,400
Nov 05, 202049.4756.2849.1356.2156.214,735,100
Nov 04, 202046.9748.9546.9747.4347.431,091,200
Nov 03, 202046.3047.2146.1346.9946.99928,600
Nov 02, 202045.6946.5444.9045.7945.791,116,200
Oct 30, 202045.6145.6643.9445.4745.47873,700
Oct 29, 202045.3046.0744.5745.5945.591,250,200
Oct 28, 202045.9446.3044.7145.1545.151,216,100
Oct 27, 202046.6347.1946.2746.7346.73889,900
Oct 26, 202046.6646.9645.4846.4546.45713,600
Oct 23, 202047.8648.0047.0247.2047.20849,800
Oct 22, 202046.3547.9446.1547.7447.74691,800
Oct 21, 202046.0046.9545.8646.1646.16761,600
Oct 20, 202046.6147.1945.5945.8045.80750,300
Oct 19, 202046.4847.1746.0346.3246.32725,000
Oct 16, 202046.6946.9945.1545.9945.991,051,800
Oct 15, 202044.9947.5244.4346.6746.671,388,500
Oct 14, 202045.7846.1444.6344.9344.93608,300
Oct 13, 202045.0546.2544.7645.4645.46685,900
Oct 12, 202045.7946.2144.7645.1745.17706,100
Oct 09, 202044.9045.9144.9045.4245.421,043,200
Oct 08, 202044.1044.6743.9344.5344.53530,200
Oct 07, 202043.8644.6743.6343.7143.711,177,500
Oct 06, 202043.2244.1442.3242.5042.50989,000
Oct 05, 202042.5243.1042.0242.9642.96914,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...