7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,599.25

-2,288.27

-2.90%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

NYSE - Delayed Quote USD

INNOVATE Corp. (VATE)

5.51 -0.29 (-5.00%)

At close: 4:00:03 PM EDT

5.51 0.00 (0.00%)

After hours: 4:01:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.57	5.89	5.46	5.51	5.51	132,371
Oct 29, 2026	5.98	6.09	5.75	5.80	5.80	73,100
Oct 28, 2026	5.97	6.25	5.76	6.01	6.01	84,700
Oct 27, 2026	5.71	6.04	5.62	5.96	5.96	85,400
Oct 26, 2026	5.58	5.71	5.41	5.64	5.64	63,000
Oct 23, 2026	5.53	5.69	5.45	5.60	5.60	49,700
Oct 22, 2026	5.55	5.64	5.49	5.61	5.61	34,800
Oct 21, 2026	5.87	6.09	5.66	5.68	5.68	73,100
Oct 20, 2026	5.83	6.03	5.76	5.92	5.92	65,600
Oct 19, 2026	6.21	6.21	5.81	5.95	5.95	29,700
Oct 16, 2026	6.28	6.28	5.97	6.00	6.00	26,100
Oct 15, 2026	6.03	6.44	5.89	6.21	6.21	70,000
Oct 14, 2026	6.30	6.30	5.97	5.97	5.97	82,800
Oct 13, 2026	6.94	7.16	6.36	6.38	6.38	112,900
Oct 12, 2026	7.09	7.16	6.92	6.99	6.99	44,500
Oct 9, 2026	7.30	7.36	7.06	7.22	7.22	42,100
Oct 8, 2026	7.18	7.33	7.05	7.20	7.20	60,100
Oct 7, 2026	7.09	7.34	7.06	7.30	7.30	55,000
Oct 6, 2026	7.32	7.40	7.04	7.19	7.19	57,600
Oct 5, 2026	7.48	7.60	7.23	7.44	7.44	57,700
Oct 2, 2026	7.50	7.66	7.11	7.50	7.50	40,200
Oct 1, 2026	7.41	7.59	7.25	7.43	7.43	32,700
Sep 30, 2026	7.68	7.68	7.08	7.43	7.43	65,400
Sep 29, 2026	7.35	7.55	7.32	7.55	7.55	37,400
Sep 28, 2026	7.53	7.78	7.26	7.40	7.40	105,100
Sep 25, 2026	7.47	7.86	7.41	7.77	7.77	83,600
Sep 24, 2026	7.68	7.68	7.35	7.52	7.52	40,800
Sep 23, 2026	8.05	8.16	7.68	7.68	7.68	110,100
Sep 22, 2026	8.13	8.18	7.99	8.18	8.18	60,900
Sep 21, 2026	8.01	8.20	7.44	8.18	8.18	156,900
Sep 18, 2026	7.82	8.18	7.51	8.16	8.16	274,800
Sep 17, 2026	7.64	8.25	7.56	7.86	7.86	222,200
Sep 16, 2026	6.93	7.55	6.93	7.50	7.50	128,000
Sep 15, 2026	7.29	7.30	6.72	7.01	7.01	106,800
Sep 14, 2026	7.06	7.34	7.00	7.24	7.24	57,700
Sep 11, 2026	7.07	7.35	6.54	7.16	7.16	99,300
Sep 10, 2026	6.60	7.13	6.60	7.08	7.08	60,900
Sep 9, 2026	7.07	7.11	6.65	6.79	6.79	105,800
Sep 8, 2026	7.41	7.56	7.00	7.03	7.03	153,700
Sep 4, 2026	7.30	7.47	7.30	7.44	7.44	51,500
Sep 3, 2026	7.63	7.63	7.35	7.46	7.46	39,500
Sep 2, 2026	7.12	7.44	7.00	7.38	7.38	44,000
Sep 1, 2026	7.40	7.40	7.10	7.19	7.19	127,500
Aug 31, 2026	7.59	7.68	7.26	7.44	7.44	105,700
Aug 28, 2026	7.85	7.95	7.58	7.59	7.59	50,000
Aug 27, 2026	7.71	8.13	7.67	7.74	7.74	231,700
Aug 26, 2026	7.72	7.79	7.42	7.66	7.66	82,700
Aug 25, 2026	7.54	7.83	7.54	7.72	7.72	75,800
Aug 24, 2026	7.67	7.96	7.49	7.49	7.49	180,400
Aug 21, 2026	8.08	8.18	7.74	7.86	7.86	117,800
Aug 20, 2026	7.78	8.20	7.73	8.01	8.01	145,400
Aug 19, 2026	7.67	7.99	7.56	7.81	7.81	176,500
Aug 18, 2026	7.44	7.79	7.29	7.64	7.64	318,300
Aug 17, 2026	7.94	7.99	7.34	7.56	7.56	315,400
Aug 14, 2026	7.72	8.13	7.44	7.96	7.96	192,500
Aug 13, 2026	7.57	8.10	7.44	7.51	7.51	338,800
Aug 12, 2026	7.50	7.99	7.37	7.67	7.67	392,100
Aug 11, 2026	7.14	8.31	7.14	7.49	7.49	680,100
Aug 10, 2026	9.16	9.85	6.41	7.13	7.13	2,327,600
Aug 7, 2026	11.04	14.00	10.02	12.11	12.11	14,276,100
Aug 6, 2026	7.68	7.99	7.33	7.41	7.41	163,600
Aug 5, 2026	7.66	7.70	7.20	7.56	7.56	94,100
Aug 4, 2026	7.49	8.10	7.30	7.80	7.80	102,000
Aug 3, 2026	8.10	8.36	7.23	7.30	7.30	73,200
Jul 31, 2026	8.12	8.29	7.88	8.12	8.12	78,800
Jul 30, 2026	7.76	8.25	7.60	8.12	8.12	66,900
Jul 29, 2026	7.69	8.19	7.35	7.74	7.74	65,600
Jul 28, 2026	8.44	8.83	7.78	7.78	7.78	161,600
Jul 27, 2026	8.39	8.99	8.24	8.53	8.53	142,900
Jul 24, 2026	8.51	9.03	8.11	8.34	8.34	86,700
Jul 23, 2026	7.97	8.49	7.84	8.44	8.44	64,900
Jul 22, 2026	8.53	8.78	8.05	8.05	8.05	69,500
Jul 21, 2026	8.81	9.09	8.52	8.54	8.54	90,800
Jul 20, 2026	8.95	9.33	8.67	8.87	8.87	39,100
Jul 17, 2026	9.14	9.42	8.81	9.03	9.03	85,100
Jul 16, 2026	9.24	9.59	8.90	9.35	9.35	136,200
Jul 15, 2026	9.48	9.81	9.28	9.34	9.34	72,800
Jul 14, 2026	9.62	10.60	9.50	9.51	9.51	143,200
Jul 13, 2026	9.79	10.35	9.34	9.56	9.56	122,300
Jul 10, 2026	10.23	10.44	9.58	9.93	9.93	77,900
Jul 9, 2026	11.50	12.25	10.11	10.16	10.16	187,200
Jul 8, 2026	13.70	13.89	11.40	11.43	11.43	126,700
Jul 7, 2026	15.31	15.49	13.61	13.63	13.63	75,000
Jul 6, 2026	14.86	16.00	14.66	14.82	14.82	81,700
Jul 2, 2026	16.60	16.85	13.65	14.81	14.81	117,000
Jul 1, 2026	18.67	19.64	16.27	16.59	16.59	74,100
Jun 30, 2026	18.31	19.24	17.55	18.67	18.67	117,500
Jun 29, 2026	19.31	19.56	17.09	18.32	18.32	90,400
Jun 26, 2026	18.54	19.84	18.10	19.31	19.31	747,900
Jun 25, 2026	19.00	19.32	17.81	18.56	18.56	108,600
Jun 24, 2026	18.15	19.10	17.75	18.83	18.83	83,600
Jun 23, 2026	17.57	18.75	15.81	18.15	18.15	70,500
Jun 22, 2026	20.00	21.29	18.04	18.20	18.20	150,900
Jun 18, 2026	18.91	21.30	18.91	20.06	20.06	162,400
Jun 17, 2026	17.47	19.00	16.62	18.91	18.91	80,800
Jun 16, 2026	16.80	17.88	16.30	17.27	17.27	89,400
Jun 15, 2026	16.68	17.55	16.27	16.59	16.59	60,500
Jun 12, 2026	17.18	17.31	16.72	16.72	16.72	24,800
Jun 11, 2026	16.21	17.40	15.96	17.30	17.30	54,700
Jun 10, 2026	16.63	16.69	15.42	16.05	16.05	68,900
Jun 9, 2026	19.10	19.11	16.61	16.63	16.63	106,100
Jun 8, 2026	18.79	19.29	16.71	19.10	19.10	103,700
Jun 5, 2026	17.15	19.59	17.03	18.98	18.98	127,000
Jun 4, 2026	16.54	17.80	16.50	17.15	17.15	56,200
Jun 3, 2026	15.74	16.96	15.45	16.54	16.54	45,000
Jun 2, 2026	15.70	16.22	15.37	16.06	16.06	27,100
Jun 1, 2026	15.20	16.98	15.17	15.89	15.89	89,300
May 29, 2026	14.35	15.56	13.52	15.23	15.23	88,900
May 28, 2026	15.84	15.84	14.40	14.40	14.40	57,700
May 27, 2026	16.20	16.71	15.53	15.74	15.74	67,000
May 26, 2026	13.30	15.52	13.20	15.52	15.52	192,300
May 22, 2026	13.12	13.20	12.65	13.10	13.10	28,100
May 21, 2026	13.21	13.36	12.94	13.12	13.12	19,800
May 20, 2026	12.10	13.30	12.10	13.16	13.16	70,400
May 19, 2026	10.93	12.14	10.35	12.08	12.08	44,300
May 18, 2026	10.63	11.26	10.41	10.89	10.89	52,600
May 15, 2026	11.60	11.75	10.21	10.66	10.66	81,300
May 14, 2026	11.76	12.49	11.45	11.68	11.68	33,800
May 13, 2026	12.53	12.53	11.53	11.76	11.76	44,900
May 12, 2026	12.26	12.75	12.00	12.40	12.40	54,900
May 11, 2026	11.91	12.76	11.87	12.45	12.45	62,500
May 8, 2026	12.81	13.01	11.73	11.73	11.73	74,700
May 7, 2026	12.40	13.00	12.34	12.68	12.68	36,000
May 6, 2026	12.66	13.00	12.29	12.41	12.41	44,400
May 5, 2026	12.78	13.46	12.50	12.54	12.54	74,100
May 4, 2026	11.92	13.00	11.92	12.78	12.78	74,000
May 1, 2026	12.02	12.52	11.56	11.80	11.80	48,200
Apr 30, 2026	11.61	12.00	11.20	12.00	12.00	58,700
Apr 29, 2026	12.19	12.61	11.51	11.52	11.52	43,400
Apr 28, 2026	12.11	12.51	11.63	12.33	12.33	37,300
Apr 27, 2026	13.00	13.00	11.50	12.02	12.02	80,600
Apr 24, 2026	12.06	13.34	11.92	13.00	13.00	76,800
Apr 23, 2026	12.15	12.25	11.14	12.08	12.08	71,300
Apr 22, 2026	11.03	12.24	10.66	12.17	12.17	95,900
Apr 21, 2026	11.02	11.49	10.75	10.97	10.97	49,900
Apr 20, 2026	10.60	11.14	10.60	11.14	11.14	65,800
Apr 17, 2026	11.02	11.04	10.01	10.69	10.69	44,900
Apr 16, 2026	10.00	10.99	9.84	10.76	10.76	61,000
Apr 15, 2026	9.74	10.54	9.27	9.83	9.83	59,000
Apr 14, 2026	9.32	9.66	9.13	9.63	9.63	39,600
Apr 13, 2026	8.43	9.35	8.33	9.33	9.33	38,200
Apr 10, 2026	8.49	9.08	8.49	8.56	8.56	33,700
Apr 9, 2026	8.08	8.44	7.81	8.44	8.44	44,900
Apr 8, 2026	8.24	8.64	7.60	8.11	8.11	50,600
Apr 7, 2026	7.64	8.45	7.27	8.05	8.05	89,000
Apr 6, 2026	7.65	7.70	7.04	7.49	7.49	47,800
Apr 2, 2026	6.80	8.10	6.56	7.77	7.77	103,400
Apr 1, 2026	5.80	7.08	5.70	6.83	6.83	95,100
Mar 31, 2026	5.63	5.81	5.49	5.68	5.68	43,700
Mar 30, 2026	4.82	5.58	4.82	5.50	5.50	140,000
Mar 27, 2026	4.15	4.86	4.06	4.59	4.59	65,200
Mar 26, 2026	3.92	4.07	3.92	4.03	4.03	16,700
Mar 25, 2026	4.32	4.32	4.05	4.08	4.08	6,300
Mar 24, 2026	4.08	4.44	3.95	4.21	4.21	16,300
Mar 23, 2026	4.07	4.07	3.75	4.03	4.03	9,600
Mar 20, 2026	4.16	4.16	3.84	4.00	4.00	19,700
Mar 19, 2026	3.91	4.15	3.91	4.15	4.15	20,200
Mar 18, 2026	4.32	4.35	3.98	3.98	3.98	9,000
Mar 17, 2026	4.31	4.58	4.22	4.30	4.30	22,000
Mar 16, 2026	4.22	4.29	4.10	4.22	4.22	4,500
Mar 13, 2026	4.46	4.53	4.04	4.22	4.22	17,600
Mar 12, 2026	4.90	4.94	4.15	4.35	4.35	36,100
Mar 11, 2026	4.85	5.00	4.85	4.91	4.91	17,500
Mar 10, 2026	5.00	5.05	4.89	4.91	4.91	13,300
Mar 9, 2026	4.80	4.95	4.80	4.89	4.89	4,200
Mar 6, 2026	4.87	4.87	4.75	4.78	4.78	7,100
Mar 5, 2026	4.94	4.94	4.84	4.88	4.88	5,800
Mar 4, 2026	5.07	5.07	4.90	4.91	4.91	7,800
Mar 3, 2026	5.05	5.29	4.92	4.98	4.98	16,500
Mar 2, 2026	5.14	5.18	5.05	5.06	5.06	8,300
Feb 27, 2026	5.19	5.56	5.19	5.30	5.30	25,400
Feb 26, 2026	5.15	5.32	4.90	5.27	5.27	18,800
Feb 25, 2026	4.98	5.18	4.95	5.15	5.15	5,200
Feb 24, 2026	5.22	5.24	4.99	4.99	4.99	16,500
Feb 23, 2026	5.09	5.29	4.99	5.19	5.19	7,300
Feb 20, 2026	5.03	5.24	5.03	5.07	5.07	28,100
Feb 19, 2026	5.04	5.17	5.00	5.07	5.07	23,000
Feb 18, 2026	5.20	5.23	5.07	5.07	5.07	5,500
Feb 17, 2026	5.09	5.34	5.07	5.14	5.14	25,300
Feb 13, 2026	5.00	5.17	5.00	5.03	5.03	6,400
Feb 12, 2026	5.31	5.31	5.00	5.05	5.05	13,900
Feb 11, 2026	5.44	5.54	5.31	5.34	5.34	5,100
Feb 10, 2026	5.26	5.51	5.26	5.42	5.42	8,600
Feb 9, 2026	5.36	5.66	5.21	5.33	5.33	24,700
Feb 6, 2026	5.48	5.58	5.20	5.31	5.31	13,800
Feb 5, 2026	5.89	5.89	5.15	5.41	5.41	34,900
Feb 4, 2026	5.80	5.99	5.69	5.95	5.95	44,100
Feb 3, 2026	5.70	5.95	5.70	5.80	5.80	18,600
Feb 2, 2026	5.52	5.78	5.52	5.77	5.77	14,000
Jan 30, 2026	5.63	5.80	5.59	5.59	5.59	12,900
Jan 29, 2026	5.59	5.76	5.42	5.72	5.72	12,900
Jan 28, 2026	5.51	5.56	5.40	5.54	5.54	5,700
Jan 27, 2026	5.53	5.72	5.42	5.51	5.51	23,400
Jan 26, 2026	5.50	5.79	5.35	5.41	5.41	13,300
Jan 23, 2026	5.57	5.62	5.50	5.57	5.57	10,700
Jan 22, 2026	5.77	5.79	5.60	5.65	5.65	34,600
Jan 21, 2026	5.69	5.80	5.58	5.69	5.69	9,800
Jan 20, 2026	5.58	5.77	5.56	5.56	5.56	14,400
Jan 16, 2026	5.49	5.76	5.49	5.60	5.60	31,200
Jan 15, 2026	5.27	5.49	5.23	5.48	5.48	30,600
Jan 14, 2026	5.14	5.36	5.00	5.30	5.30	14,200
Jan 13, 2026	5.09	5.28	5.09	5.17	5.17	8,400
Jan 12, 2026	5.00	5.26	4.90	5.11	5.11	13,300
Jan 9, 2026	5.14	5.19	4.99	5.06	5.06	17,600
Jan 8, 2026	5.20	5.37	5.19	5.29	5.29	21,400
Jan 7, 2026	5.22	5.29	5.13	5.25	5.25	4,900
Jan 6, 2026	5.22	5.35	5.12	5.18	5.18	14,600
Jan 5, 2026	5.18	5.43	5.17	5.24	5.24	10,800
Jan 2, 2026	4.55	5.35	4.55	5.20	5.20	18,500
Dec 31, 2025	4.60	4.70	4.45	4.52	4.52	33,600
Dec 30, 2025	4.52	4.70	4.41	4.68	4.68	67,700
Dec 29, 2025	4.61	4.81	4.61	4.68	4.68	23,300
Dec 26, 2025	5.08	5.08	4.85	4.92	4.92	16,600
Dec 24, 2025	4.99	5.35	4.99	5.09	5.09	12,000
Dec 23, 2025	4.77	5.05	4.75	5.02	5.02	28,500
Dec 22, 2025	5.20	5.30	4.79	4.85	4.85	20,100
Dec 19, 2025	5.37	5.47	5.18	5.18	5.18	32,600
Dec 18, 2025	4.73	5.49	4.59	5.38	5.38	80,200
Dec 17, 2025	4.49	4.83	4.49	4.51	4.51	24,600
Dec 16, 2025	4.50	4.74	4.42	4.49	4.49	209,900
Dec 15, 2025	4.36	4.45	4.32	4.32	4.32	15,600
Dec 12, 2025	4.55	4.73	4.16	4.44	4.44	55,300
Dec 11, 2025	4.73	4.73	4.38	4.51	4.51	65,500
Dec 10, 2025	4.80	4.90	4.66	4.66	4.66	22,100
Dec 9, 2025	4.97	5.07	4.83	4.83	4.83	10,100
Dec 8, 2025	4.99	5.28	4.84	4.95	4.95	16,200
Dec 5, 2025	4.92	5.02	4.81	4.92	4.92	6,800
Dec 4, 2025	4.92	5.02	4.76	4.86	4.86	8,800
Dec 3, 2025	5.00	5.02	4.89	4.98	4.98	4,100
Dec 2, 2025	5.06	5.06	4.94	5.00	5.00	4,100
Dec 1, 2025	5.07	5.18	4.93	5.00	5.00	12,600
Nov 28, 2025	5.12	5.24	5.12	5.17	5.17	1,500
Nov 26, 2025	5.14	5.14	5.05	5.05	5.05	6,600
Nov 25, 2025	5.22	5.22	5.11	5.14	5.14	2,900
Nov 24, 2025	5.12	5.23	4.98	5.13	5.13	10,500
Nov 21, 2025	4.76	5.22	4.76	5.22	5.22	16,600
Nov 20, 2025	4.99	5.06	4.83	4.99	4.99	7,400
Nov 19, 2025	5.18	5.26	4.92	5.01	5.01	6,700
Nov 18, 2025	4.80	5.20	4.80	5.12	5.12	12,700
Nov 17, 2025	5.20	5.26	4.70	4.77	4.77	35,500
Nov 14, 2025	5.49	5.69	5.09	5.15	5.15	19,900
Nov 13, 2025	5.51	5.86	5.51	5.60	5.60	25,200
Nov 12, 2025	5.48	5.89	5.25	5.47	5.47	41,800
Nov 11, 2025	5.63	5.69	5.19	5.50	5.50	42,300
Nov 10, 2025	5.73	5.83	5.49	5.50	5.50	8,900
Nov 7, 2025	5.80	5.80	5.26	5.68	5.68	22,200
Nov 6, 2025	5.82	5.90	5.72	5.87	5.87	8,200
Nov 5, 2025	5.66	5.92	5.54	5.84	5.84	7,000
Nov 4, 2025	5.19	5.72	5.16	5.60	5.60	13,000
Nov 3, 2025	5.37	5.40	5.21	5.25	5.25	34,700
Oct 31, 2025	5.30	5.50	5.30	5.42	5.42	17,500

Mobilize your Website

View Site in Mobile | Classic

Share by: