INNOVATE Stock Price History
NYSE: VATEIndustrialsMetal FabricationsUSD
7.22+0.02 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VATE price history at a glance
The price history for INNOVATE (VATE) on this page begins on July 13, 2009, when the stock closed at $35.00; it most recently closed at $7.22 on October 5, 2026. The highest price in this record is $178.90, reached on April 16, 2012; the latest close is 96.0% below that peak. Across the 16 complete calendar years in the table, VATE finished higher in 7 and lower in 9. Its best year was 2014 (+193.6%) and its worst was 2013 (-73.7%).
Over roughly 17 years the share price changed -79.4%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, VATE has gained 76.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $178.90
- Date of high
- Apr 16, 2012
- Low since 2009
- $3.25
- Date of low
- Sep 30, 2024
- 52-week high
- $21.30
- 52-week low
- $3.75
- Last close
- $7.22
VATE returns
1 week
-3.73%
1 month
+6.33%
3 months
-27.29%
6 months
-15.65%
Year to date
+59.73%
1 year
+76.10%
3 years
-49.86%
5 years
-80.85%
VATE price return, excluding dividends.
VATE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.22 | +38.85% |
| 2025 | 5.20 | -4.94% |
| 2024 | 5.47 | -55.53% |
| 2023 | 12.30 | -34.22% |
| 2022 | 18.70 | -49.46% |
| 2021 | 37.00 | +13.50% |
| 2020 | 32.60 | +52.34% |
| 2019 | 21.40 | -26.46% |
| 2018 | 29.10 | -51.09% |
| 2017 | 59.50 | +0.34% |
| 2016 | 59.30 | +12.10% |
| 2015 | 52.90 | -36.34% |
| 2014 | 83.10 | +193.64% |
| 2013 | 28.30 | -73.67% |
| 2012 | 107.50 | -15.09% |
| 2011 | 126.60 | +1.28% |
| 2010 | 125.00 | +117.39% |
| 2009* | 57.50 | +64.29% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
VATE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.30 | 7.36 | 7.06 | 7.22 | +0.28% | |
| 7.18 | 7.33 | 7.05 | 7.20 | -1.37% | |
| 7.09 | 7.31 | 7.12 | 7.30 | +1.53% | |
| 7.32 | 7.40 | 7.04 | 7.19 | -3.36% | |
| 7.48 | 7.60 | 7.23 | 7.44 | -0.80% | |
| 7.50 | 7.66 | 7.11 | 7.50 | +0.94% | |
| 7.41 | 7.59 | 7.25 | 7.43 | 0.00% | |
| 7.68 | 7.68 | 7.08 | 7.43 | -1.59% | |
| 7.35 | 7.55 | 7.32 | 7.55 | +2.03% | |
| 7.53 | 7.78 | 7.26 | 7.40 | -4.76% | |
| 7.47 | 7.86 | 7.41 | 7.77 | +3.32% | |
| 7.68 | 7.68 | 7.35 | 7.52 | -2.08% | |
| 8.05 | 8.16 | 7.68 | 7.68 | -6.11% | |
| 8.13 | 8.18 | 7.99 | 8.18 | 0.00% | |
| 8.01 | 8.20 | 7.44 | 8.18 | +0.25% | |
| 7.82 | 8.18 | 7.51 | 8.16 | +3.82% | |
| 7.64 | 8.25 | 7.56 | 7.86 | +4.80% | |
| 6.93 | 7.55 | 6.93 | 7.50 | +6.99% | |
| 7.29 | 7.30 | 6.72 | 7.01 | -3.18% | |
| 7.06 | 7.34 | 7.00 | 7.24 | +1.12% | |
| 7.07 | 7.35 | 6.54 | 7.16 | +1.13% | |
| 6.60 | 7.13 | 6.60 | 7.08 | +4.27% | |
| 7.07 | 7.11 | 6.65 | 6.79 | -3.41% | |
| 7.41 | 7.56 | 7.00 | 7.03 | -5.51% | |
| 7.30 | 7.47 | 7.30 | 7.44 | -0.27% | |
| 7.63 | 7.63 | 7.35 | 7.46 | +1.08% | |
| 7.12 | 7.44 | 7.00 | 7.38 | +2.64% | |
| 7.40 | 7.40 | 7.10 | 7.19 | -3.36% | |
| 7.59 | 7.68 | 7.26 | 7.44 | -1.98% | |
| 7.85 | 7.95 | 7.58 | 7.59 | -1.94% | |
| 7.71 | 8.13 | 7.67 | 7.74 | +1.04% | |
| 7.72 | 7.79 | 7.42 | 7.66 | -0.78% | |
| 7.54 | 7.83 | 7.54 | 7.72 | +3.07% | |
| 7.67 | 7.96 | 7.49 | 7.49 | -4.71% | |
| 8.08 | 8.18 | 7.74 | 7.86 | -1.87% | |
| 7.78 | 8.20 | 7.73 | 8.01 | +2.56% | |
| 7.67 | 7.99 | 7.56 | 7.81 | +2.23% | |
| 7.44 | 7.79 | 7.29 | 7.64 | +1.06% | |
| 7.94 | 7.99 | 7.34 | 7.56 | -5.03% | |
| 7.72 | 8.13 | 7.44 | 7.96 | +5.99% | |
| 7.57 | 8.10 | 7.44 | 7.51 | -2.09% | |
| 7.50 | 7.99 | 7.37 | 7.67 | +2.40% | |
| 7.14 | 8.31 | 7.14 | 7.49 | +5.05% | |
| 9.16 | 9.85 | 6.41 | 7.13 | -41.12% | |
| 11.04 | 14.00 | 10.02 | 12.11 | +63.43% | |
| 7.68 | 7.99 | 7.33 | 7.41 | -1.98% | |
| 7.66 | 7.70 | 7.20 | 7.56 | -3.08% | |
| 7.49 | 8.10 | 7.30 | 7.80 | +6.85% | |
| 8.10 | 8.36 | 7.23 | 7.30 | -10.10% | |
| 8.12 | 8.29 | 7.88 | 8.12 | 0.00% | |
| 7.76 | 8.25 | 7.60 | 8.12 | +4.91% | |
| 7.69 | 8.19 | 7.35 | 7.74 | -0.51% | |
| 8.44 | 8.83 | 7.78 | 7.78 | -8.79% | |
| 8.39 | 8.99 | 8.24 | 8.53 | +2.28% | |
| 8.51 | 9.03 | 8.11 | 8.34 | -1.18% | |
| 7.97 | 8.49 | 7.84 | 8.44 | +4.84% | |
| 8.53 | 8.78 | 8.05 | 8.05 | -5.74% | |
| 8.81 | 9.09 | 8.52 | 8.54 | -3.72% | |
| 8.95 | 9.33 | 8.67 | 8.87 | -1.77% | |
| 9.14 | 9.42 | 8.81 | 9.03 | -3.42% | |
| 9.24 | 9.59 | 8.90 | 9.35 | +0.11% | |
| 9.48 | 9.81 | 9.28 | 9.34 | -1.79% | |
| 9.62 | 10.60 | 9.50 | 9.51 | -0.52% | |
| 9.79 | 10.35 | 9.34 | 9.56 | -3.73% | |
| 10.23 | 10.44 | 9.58 | 9.93 | -2.26% | |
| 11.50 | 12.25 | 10.11 | 10.16 | -11.11% | |
| 13.70 | 13.89 | 11.40 | 11.43 | -16.14% | |
| 15.31 | 15.49 | 13.61 | 13.63 | -8.03% | |
| 14.86 | 16.00 | 14.66 | 14.82 | +0.07% | |
| 16.60 | 16.85 | 13.65 | 14.81 | -10.73% | |
| 18.67 | 19.64 | 16.27 | 16.59 | -11.14% | |
| 18.31 | 19.24 | 17.55 | 18.67 | +1.91% | |
| 19.31 | 19.56 | 17.09 | 18.32 | -5.13% | |
| 18.54 | 19.84 | 18.10 | 19.31 | +4.04% | |
| 19.00 | 19.32 | 17.81 | 18.56 | -1.43% | |
| 18.15 | 19.10 | 17.75 | 18.83 | +3.75% | |
| 17.57 | 18.75 | 15.81 | 18.15 | -0.27% | |
| 20.00 | 21.29 | 18.04 | 18.20 | -9.27% | |
| 18.91 | 21.30 | 18.91 | 20.06 | +6.08% | |
| 17.47 | 19.00 | 16.62 | 18.91 | +9.50% | |
| 16.80 | 17.88 | 16.30 | 17.27 | +4.10% | |
| 16.68 | 17.55 | 16.27 | 16.59 | -0.78% | |
| 17.18 | 17.31 | 16.72 | 16.72 | -3.35% | |
| 16.21 | 17.40 | 15.96 | 17.30 | +7.79% | |
| 16.63 | 16.69 | 15.42 | 16.05 | -3.49% | |
| 19.10 | 19.11 | 16.61 | 16.63 | -12.93% | |
| 18.79 | 19.29 | 16.71 | 19.10 | +0.63% | |
| 17.15 | 19.59 | 17.03 | 18.98 | +10.67% | |
| 16.54 | 17.80 | 16.50 | 17.15 | +3.69% | |
| 15.74 | 16.96 | 15.45 | 16.54 | +2.99% | |
| 15.70 | 16.22 | 15.37 | 16.06 | +1.07% | |
| 15.20 | 16.98 | 15.17 | 15.89 | +4.33% | |
| 14.35 | 15.56 | 13.52 | 15.23 | +5.76% | |
| 15.84 | 15.84 | 14.40 | 14.40 | -8.51% | |
| 16.20 | 16.71 | 15.53 | 15.74 | +1.42% | |
| 13.30 | 15.52 | 13.20 | 15.52 | +18.47% | |
| 13.12 | 13.20 | 12.65 | 13.10 | -0.15% | |
| 13.21 | 13.36 | 12.94 | 13.12 | -0.30% | |
| 12.10 | 13.30 | 12.10 | 13.16 | +8.94% | |
| 10.93 | 12.14 | 10.35 | 12.08 | +10.93% | |
| 10.63 | 11.26 | 10.41 | 10.89 | +2.16% | |
| 11.60 | 11.75 | 10.21 | 10.66 | -8.73% | |
| 11.76 | 12.49 | 11.45 | 11.68 | -0.68% | |
| 12.53 | 12.53 | 11.53 | 11.76 | -5.16% | |
| 12.26 | 12.75 | 12.00 | 12.40 | -0.40% | |
| 11.91 | 12.76 | 11.87 | 12.45 | +6.14% | |
| 12.81 | 13.01 | 11.73 | 11.73 | -7.49% | |
| 12.40 | 13.00 | 12.34 | 12.68 | +2.18% | |
| 12.66 | 13.00 | 12.29 | 12.41 | -1.04% | |
| 12.78 | 13.46 | 12.50 | 12.54 | -1.88% | |
| 11.92 | 13.00 | 11.92 | 12.78 | +8.31% | |
| 12.02 | 12.52 | 11.56 | 11.80 | -1.67% | |
| 11.61 | 12.00 | 11.20 | 12.00 | +4.17% | |
| 12.19 | 12.61 | 11.51 | 11.52 | -6.57% | |
| 12.11 | 12.51 | 11.63 | 12.33 | +2.58% | |
| 13.00 | 13.00 | 11.50 | 12.02 | -7.54% | |
| 12.06 | 13.34 | 11.92 | 13.00 | +7.62% | |
| 12.15 | 12.25 | 11.14 | 12.08 | -0.74% | |
| 11.03 | 12.24 | 10.66 | 12.17 | +10.94% | |
| 11.02 | 11.49 | 10.75 | 10.97 | -1.53% | |
| 10.60 | 11.14 | 10.60 | 11.14 | +4.21% | |
| 11.02 | 11.04 | 10.01 | 10.69 | -0.65% | |
| 10.00 | 10.99 | 9.84 | 10.76 | +9.46% | |
| 9.74 | 10.54 | 9.27 | 9.83 | +2.08% | |
| 9.32 | 9.66 | 9.13 | 9.63 | +3.22% | |
| 8.43 | 9.35 | 8.33 | 9.33 | +9.00% | |
| 8.49 | 9.08 | 8.49 | 8.56 | +1.42% | |
| 8.08 | 8.44 | 7.81 | 8.44 | +4.07% | |
| 8.24 | 8.64 | 7.60 | 8.11 | +0.75% | |
| 7.64 | 8.45 | 7.27 | 8.05 | +7.48% | |
| 7.65 | 7.70 | 7.04 | 7.49 | -3.60% | |
| 6.80 | 8.10 | 6.56 | 7.77 | +13.76% | |
| 5.80 | 7.08 | 5.70 | 6.83 | +20.25% | |
| 5.63 | 5.81 | 5.49 | 5.68 | +3.27% | |
| 4.82 | 5.58 | 4.82 | 5.50 | +19.83% | |
| 4.15 | 4.86 | 4.06 | 4.59 | +13.90% | |
| 3.92 | 4.07 | 3.92 | 4.03 | -1.23% | |
| 4.32 | 4.32 | 4.05 | 4.08 | -3.09% | |
| 4.08 | 4.44 | 3.95 | 4.21 | +4.47% | |
| 4.07 | 4.07 | 3.75 | 4.03 | +0.75% | |
| 4.16 | 4.16 | 3.84 | 4.00 | -3.61% | |
| 3.91 | 4.15 | 3.91 | 4.15 | +4.27% | |
| 4.32 | 4.35 | 3.98 | 3.98 | -7.44% | |
| 4.31 | 4.58 | 4.22 | 4.30 | +1.90% | |
| 4.22 | 4.29 | 4.10 | 4.22 | 0.00% | |
| 4.46 | 4.53 | 4.04 | 4.22 | -2.99% | |
| 4.90 | 4.94 | 4.15 | 4.35 | -11.41% | |
| 4.85 | 5.00 | 4.85 | 4.91 | 0.00% | |
| 5.00 | 5.05 | 4.89 | 4.91 | +0.41% | |
| 4.80 | 4.95 | 4.80 | 4.89 | +2.30% | |
| 4.87 | 4.87 | 4.75 | 4.78 | -2.05% | |
| 4.94 | 4.94 | 4.84 | 4.88 | -0.61% | |
| 5.07 | 5.07 | 4.90 | 4.91 | -1.41% | |
| 5.05 | 5.29 | 4.92 | 4.98 | -1.58% | |
| 5.14 | 5.18 | 5.05 | 5.06 | -4.53% | |
| 5.19 | 5.56 | 5.19 | 5.30 | +0.57% | |
| 5.15 | 5.32 | 4.90 | 5.27 | +2.33% | |
| 4.98 | 5.18 | 4.95 | 5.15 | +3.21% | |
| 5.22 | 5.24 | 4.99 | 4.99 | -3.85% | |
| 5.09 | 5.29 | 4.99 | 5.19 | +2.37% | |
| 5.03 | 5.24 | 5.03 | 5.07 | 0.00% | |
| 5.04 | 5.17 | 5.00 | 5.07 | 0.00% | |
| 5.20 | 5.23 | 5.07 | 5.07 | -1.36% | |
| 5.09 | 5.34 | 5.07 | 5.14 | +2.19% | |
| 5.00 | 5.17 | 5.00 | 5.03 | -0.40% | |
| 5.31 | 5.31 | 5.00 | 5.05 | -5.43% | |
| 5.44 | 5.54 | 5.31 | 5.34 | -1.48% | |
| 5.26 | 5.51 | 5.26 | 5.42 | +1.69% | |
| 5.36 | 5.66 | 5.21 | 5.33 | +0.38% | |
| 5.48 | 5.58 | 5.20 | 5.31 | -1.85% | |
| 5.89 | 5.89 | 5.15 | 5.41 | -9.08% | |
| 5.80 | 5.99 | 5.69 | 5.95 | +2.59% | |
| 5.70 | 5.95 | 5.70 | 5.80 | +0.52% | |
| 5.52 | 5.78 | 5.52 | 5.77 | +3.22% | |
| 5.63 | 5.80 | 5.59 | 5.59 | -2.27% | |
| 5.59 | 5.76 | 5.42 | 5.72 | +3.25% | |
| 5.51 | 5.56 | 5.40 | 5.54 | +0.54% | |
| 5.53 | 5.72 | 5.42 | 5.51 | +1.85% | |
| 5.50 | 5.79 | 5.35 | 5.41 | -2.87% | |
| 5.57 | 5.62 | 5.50 | 5.57 | -1.42% | |
| 5.77 | 5.79 | 5.60 | 5.65 | -0.70% | |
| 5.69 | 5.80 | 5.58 | 5.69 | +2.34% | |
| 5.58 | 5.77 | 5.56 | 5.56 | -0.71% | |
| 5.49 | 5.76 | 5.49 | 5.60 | +2.19% | |
| 5.27 | 5.49 | 5.23 | 5.48 | +3.40% | |
| 5.14 | 5.36 | 5.00 | 5.30 | +2.51% | |
| 5.09 | 5.28 | 5.09 | 5.17 | +1.17% | |
| 5.00 | 5.26 | 4.90 | 5.11 | +0.99% | |
| 5.14 | 5.19 | 4.99 | 5.06 | -4.35% | |
| 5.20 | 5.37 | 5.19 | 5.29 | +0.76% | |
| 5.22 | 5.29 | 5.13 | 5.25 | +1.35% | |
| 5.22 | 5.35 | 5.12 | 5.18 | -1.15% | |
| 5.18 | 5.43 | 5.17 | 5.24 | +0.77% | |
| 4.55 | 5.35 | 4.55 | 5.20 | +15.04% | |
| 4.60 | 4.70 | 4.45 | 4.52 | -3.42% | |
| 4.52 | 4.70 | 4.41 | 4.68 | 0.00% | |
| 4.61 | 4.81 | 4.61 | 4.68 | -4.88% | |
| 5.08 | 5.08 | 4.85 | 4.92 | -3.34% | |
| 4.99 | 5.35 | 4.99 | 5.09 | +1.39% | |
| 4.77 | 5.05 | 4.75 | 5.02 | +3.51% | |
| 5.20 | 5.30 | 4.79 | 4.85 | -6.37% | |
| 5.37 | 5.47 | 5.18 | 5.18 | -3.72% | |
| 4.73 | 5.49 | 4.59 | 5.38 | +19.29% | |
| 4.49 | 4.83 | 4.49 | 4.51 | +0.45% | |
| 4.50 | 4.74 | 4.42 | 4.49 | +3.94% | |
| 4.36 | 4.45 | 4.32 | 4.32 | -2.70% | |
| 4.55 | 4.73 | 4.16 | 4.44 | -1.55% | |
| 4.73 | 4.73 | 4.38 | 4.51 | -3.22% | |
| 4.80 | 4.90 | 4.66 | 4.66 | -3.52% | |
| 4.97 | 5.07 | 4.83 | 4.83 | -2.42% | |
| 4.99 | 5.28 | 4.84 | 4.95 | +0.61% | |
| 4.92 | 5.02 | 4.81 | 4.92 | +1.23% | |
| 4.92 | 5.02 | 4.76 | 4.86 | -2.41% | |
| 5.00 | 5.02 | 4.89 | 4.98 | -0.40% | |
| 5.06 | 5.06 | 4.94 | 5.00 | 0.00% | |
| 5.07 | 5.18 | 4.93 | 5.00 | -3.29% | |
| 5.12 | 5.24 | 5.12 | 5.17 | +2.38% | |
| 5.14 | 5.14 | 5.05 | 5.05 | -1.75% | |
| 5.22 | 5.22 | 5.11 | 5.14 | +0.19% | |
| 5.12 | 5.23 | 4.98 | 5.13 | -1.72% | |
| 4.76 | 5.22 | 4.76 | 5.22 | +4.61% | |
| 4.99 | 5.06 | 4.83 | 4.99 | -0.40% | |
| 5.18 | 5.26 | 4.92 | 5.01 | -2.15% | |
| 4.80 | 5.20 | 4.80 | 5.12 | +7.34% | |
| 5.20 | 5.26 | 4.70 | 4.77 | -7.38% | |
| 5.49 | 5.69 | 5.09 | 5.15 | -8.04% | |
| 5.51 | 5.86 | 5.51 | 5.60 | +2.38% | |
| 5.48 | 5.89 | 5.25 | 5.47 | -0.55% | |
| 5.63 | 5.69 | 5.19 | 5.50 | 0.00% | |
| 5.73 | 5.83 | 5.49 | 5.50 | -3.17% | |
| 5.80 | 5.80 | 5.26 | 5.68 | -3.24% | |
| 5.82 | 5.90 | 5.72 | 5.87 | +0.51% | |
| 5.66 | 5.92 | 5.54 | 5.84 | +4.29% | |
| 5.19 | 5.72 | 5.16 | 5.60 | +6.67% | |
| 5.37 | 5.40 | 5.21 | 5.25 | -3.14% | |
| 5.30 | 5.50 | 5.30 | 5.42 | +2.65% | |
| 5.16 | 5.31 | 5.16 | 5.28 | +0.38% | |
| 5.20 | 5.35 | 5.19 | 5.26 | +0.57% | |
| 5.08 | 5.27 | 4.90 | 5.23 | +0.97% | |
| 5.50 | 5.50 | 4.73 | 5.18 | -7.66% | |
| 5.17 | 5.70 | 5.17 | 5.61 | +6.65% | |
| 5.32 | 5.65 | 5.16 | 5.26 | -1.50% | |
| 5.24 | 5.48 | 5.08 | 5.34 | +2.10% | |
| 4.72 | 5.50 | 4.72 | 5.23 | +11.51% | |
| 4.55 | 4.83 | 4.55 | 4.69 | +3.53% | |
| 4.51 | 4.68 | 4.44 | 4.53 | +0.67% | |
| 4.56 | 4.61 | 4.38 | 4.50 | -1.32% | |
| 4.61 | 4.68 | 4.53 | 4.56 | -2.15% | |
| 4.63 | 4.87 | 4.54 | 4.66 | 0.00% | |
| 4.49 | 4.74 | 4.48 | 4.66 | +5.67% | |
| 4.15 | 4.48 | 4.11 | 4.41 | +7.56% | |
| 4.20 | 4.32 | 4.05 | 4.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VATE chart for longer ranges.