American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Invivyd, Inc. Common Stock

IVVD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

IVVD historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of IVVD by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
IVVD Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
IVVD Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
IVVD Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in IVVD holdings by institutional investors

Insider Trading

Quarterly net insider trading by IVVD's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Jun 24, 2026 Issue: Manufacturing Health Issues
  • $20,000 Apr 23, 2026 Issue: None
  • $20,000 Feb 20, 2026 Issue: None
  • $6,000 Nov 07, 2024 Issue: Health Issues
  • $35,000 Jul 18, 2024 Issue: Health Issues
  • $52,000 Jul 03, 2024 Issue: Health Issues Budget/Appropriations Disaster Planning/Emergencies
  • $70,000 Jan 31, 2024 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $70,000 Nov 03, 2023 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $70,000 Oct 19, 2023 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $70,000 Jul 20, 2023 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $70,000 Jan 21, 2023 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $70,000 Oct 20, 2022 Issue: Medical/Disease Research/Clinical Labs Health Issues
  • $10,000 Apr 20, 2022 Issue: Health Issues
Revolving Door

Former government officials who have lobbied for IVVD

5 former government officials from 3 congressional offices at 4 lobbying firms have lobbied for IVVD, most recently Feb 10, 2026.

  • Benjamin Kenney Executive New Director, Strategic Communication and External Affairs --HHS/CMS Associate Administrator, Office of Strategic Communications -- GSA Formerly Director, Strategic Communication and External Affairs --HHS/CMS Associate Administrator, Office of Strategic Communicat · INVIVYD, INC. · Feb 10, 2026
  • Mike Crapo
    Barrett Thornhill Senate New Legislative Assistant, Sen. Mike Crapo (2003-2006) Formerly with Mike Crapo · FORBES-TATE · Dec 19, 2025
  • Andrew Hawkins House Rep. Rogers, LA, Chief of Staff Formerly Rogers · EAST END GROUP, LLC · Nov 07, 2024
  • John Shimkus
    Kelly Childress Lange House Rep. Shimkus, LA; Rep. Rogers, Health Policy Director Formerly with John Shimkus · EAST END GROUP, LLC · Nov 07, 2024
  • Ted Cruz
    Martha Miller Senate New Deputy Director of Scheduling, Sen. Ted Cruz (TX), 2019-2020; Scheduler, Rep. Warren Davidson (OH-08), 2020-2022. Formerly with Ted Cruz · CGCN GROUP, LLC · Apr 02, 2024
Corporate Lobbying

IVVD Estimated quarterly lobbying spending

Revenue Breakdown

IVVD Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
IVVD Income Statement
IVVD Balance Sheet
IVVD Cash Flow
U.S. Patents

New IVVD patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to IVVD from public contracts

IVVD News

Recent insights relating to IVVD

CNBC Recommendations

Recent picks made for IVVD stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in IVVD

IVVD Analyst Ratings

IVVD Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
IVVD Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $IVVD stock a Buy, Sell, or Hold?

  • What is the price target for $IVVD stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

IVVD Top Shareholders
Shareholder
Shares Held
IVVD Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $IVVD stock?

  • Who owns the most shares of $IVVD stock?

  • What funds own $IVVD stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

IVVD Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view IVVD Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About IVVD

Invivyd Inc is a biopharmaceutical company focused on the discovery, development, and commercialization of monoclonal antibody (mAb) therapies for the prevention and treatment of serious viral infectious diseases. Its lead product, PEMGARDA (pemivibart), received emergency use authorization from the U.S. FDA for the pre-exposure prevention of COVID-19 in certain immunocompromised individuals. The company is also developing next-generation antibody candidates, including VYD2311 for COVID-19 and VBY329 for RSV infections, while continuing research on additional antibodies targeting other viral diseases such as measles.

  • Address New Haven, CT
  • Market Cap 275.4 million
  • Employees 122
  • Industrial Classification Biological Products, (No Diagnostic Substances)

Invivyd, Inc. Common Stock (IVVD) Historical Stock Prices

Invivyd, Inc. Common Stock (IVVD) closed at $0.9342 on September 25, 2026. Over the past year its adjusted close ranged from $0.5350 to $2.88. Daily prices go back to August 6, 2021, 1,290 trading days in all.

  • 1 month+3.60%
  • 3 months+4.77%
  • Year to date-62.18%
  • 1 year-18.05%
  • 3 years-43.04%
  • 5 years-97.86%
  • Max-95.53%
See every congressional and insider trade on the IVVD price chart

Quiver Premium charts IVVD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 0.9208 0.9469 0.9010 0.9342 0.9342 3,489,332
Sep 24, 2026 0.9500 0.9700 0.8900 0.9133 0.9133 5,999,986
Sep 23, 2026 0.9500 0.9650 0.9113 0.9231 0.9231 6,910,186
Sep 22, 2026 1.01 1.01 0.9100 0.9640 0.9640 8,439,252
Sep 21, 2026 0.8349 1.05 0.8200 1.02 1.02 15,009,513
Sep 18, 2026 0.7556 0.7863 0.7306 0.7553 0.7553 6,277,679
Sep 17, 2026 0.8200 0.8344 0.7300 0.7462 0.7462 5,842,996
Sep 16, 2026 0.8300 0.8400 0.8007 0.8053 0.8053 3,593,976
Sep 15, 2026 0.8812 0.8930 0.8200 0.8300 0.8300 4,234,849
Sep 14, 2026 0.8200 0.9361 0.8021 0.8918 0.8918 3,801,561
Sep 11, 2026 0.7901 0.8174 0.7711 0.7855 0.7855 4,384,924
Sep 10, 2026 0.7822 0.8151 0.7703 0.7759 0.7759 1,900,523
Sep 9, 2026 0.8177 0.8220 0.7833 0.7973 0.7973 1,912,466
Sep 8, 2026 0.8490 0.8626 0.8097 0.8258 0.8258 2,088,864
Sep 4, 2026 0.8200 0.8269 0.7901 0.8260 0.8260 1,960,761
Sep 3, 2026 0.8346 0.8471 0.8025 0.8350 0.8350 2,577,764
Sep 2, 2026 0.8685 0.8798 0.7800 0.8040 0.8040 4,994,098
Sep 1, 2026 0.8600 0.9013 0.7530 0.8799 0.8799 12,576,449
Aug 31, 2026 0.9960 1.01 0.9423 0.9549 0.9549 3,498,160
Aug 28, 2026 0.9100 0.9700 0.8940 0.9645 0.9645 3,633,713
Aug 27, 2026 0.9000 0.9160 0.8788 0.9001 0.9001 1,719,659
Aug 26, 2026 0.9232 0.9232 0.8434 0.9017 0.9017 3,627,160
Aug 25, 2026 0.9256 0.9797 0.9217 0.9387 0.9387 2,854,181
Aug 24, 2026 0.9700 0.9750 0.9100 0.9425 0.9425 4,058,278
Aug 21, 2026 0.9450 1.03 0.8664 0.9965 0.9965 5,426,368
Aug 20, 2026 1.01 1.05 0.9336 0.9508 0.9508 8,550,762
Aug 19, 2026 0.8883 1.01 0.8883 0.9595 0.9595 7,262,410
Aug 18, 2026 0.7600 0.8747 0.7520 0.8681 0.8681 7,745,796
Aug 17, 2026 0.7100 0.7499 0.6820 0.7405 0.7405 1,765,230
Aug 14, 2026 0.6900 0.7263 0.6600 0.7209 0.7209 2,030,081
Aug 13, 2026 0.7050 0.7200 0.6760 0.6857 0.6857 1,978,310
Aug 12, 2026 0.7065 0.7377 0.6700 0.7320 0.7320 1,685,479
Aug 11, 2026 0.6835 0.7185 0.6802 0.6875 0.6875 1,463,593
Aug 10, 2026 0.7400 0.7497 0.6628 0.6731 0.6731 3,253,001
Aug 7, 2026 0.6890 0.7488 0.6710 0.7400 0.7400 3,515,931
Aug 6, 2026 0.6102 0.6701 0.6088 0.6590 0.6590 3,265,269
Aug 5, 2026 0.5761 0.6266 0.5737 0.6044 0.6044 3,877,785
Aug 4, 2026 0.5521 0.5960 0.5521 0.5732 0.5732 4,409,436
Aug 3, 2026 0.5558 0.5819 0.5447 0.5516 0.5516 2,455,493
Jul 31, 2026 0.5816 0.5981 0.5277 0.5350 0.5350 2,303,817
Jul 30, 2026 0.5568 0.5902 0.5508 0.5816 0.5816 3,057,475
Jul 29, 2026 0.5869 0.6000 0.5321 0.5430 0.5430 3,846,991
Jul 28, 2026 0.6084 0.6200 0.5800 0.5933 0.5933 2,727,699
Jul 27, 2026 0.6113 0.6383 0.5870 0.6099 0.6099 4,069,688
Jul 24, 2026 0.6290 0.6378 0.6100 0.6114 0.6114 3,066,330
Jul 23, 2026 0.6217 0.6600 0.6047 0.6092 0.6092 3,732,526
Jul 22, 2026 0.6792 0.6900 0.6039 0.6201 0.6201 4,959,159
Jul 21, 2026 0.6900 0.7300 0.6732 0.6817 0.6817 2,797,595
Jul 20, 2026 0.7400 0.7700 0.6823 0.6853 0.6853 2,726,114
Jul 17, 2026 0.7775 0.7999 0.7408 0.7425 0.7425 2,109,911
Jul 16, 2026 0.8194 0.8198 0.7800 0.7879 0.7879 2,833,613
Jul 15, 2026 0.8045 0.8224 0.7602 0.8170 0.8170 1,742,330
Jul 14, 2026 0.7800 0.8100 0.7721 0.8008 0.8008 1,717,619
Jul 13, 2026 0.8095 0.8359 0.7700 0.7875 0.7875 2,451,477
Jul 10, 2026 0.8150 0.8150 0.7676 0.7834 0.7834 2,010,456
Jul 9, 2026 0.8302 0.8483 0.8036 0.8037 0.8037 2,301,080
Jul 8, 2026 0.9500 0.9505 0.8030 0.8300 0.8300 4,168,468
Jul 7, 2026 0.8450 1.00 0.8186 0.9418 0.9418 12,939,305
Jul 6, 2026 0.8772 0.8800 0.8130 0.8340 0.8340 2,392,605
Jul 2, 2026 0.8394 0.9068 0.8394 0.8938 0.8938 2,202,987
Jul 1, 2026 0.8898 0.8951 0.8310 0.8544 0.8544 2,959,044
Jun 30, 2026 0.9500 0.9504 0.8568 0.8724 0.8724 3,643,603
Jun 29, 2026 0.8844 0.9500 0.8808 0.9437 0.9437 3,854,471
Jun 26, 2026 0.8602 0.9154 0.8599 0.8917 0.8917 27,612,235
Jun 25, 2026 0.9317 0.9600 0.8700 0.8788 0.8788 3,493,001
Jun 24, 2026 0.9351 0.9646 0.9223 0.9338 0.9338 2,941,302
Jun 23, 2026 0.9100 0.9547 0.9000 0.9346 0.9346 1,401,465
Jun 22, 2026 0.9645 0.9850 0.9106 0.9144 0.9144 4,104,995
Jun 18, 2026 0.9401 1.01 0.9020 0.9699 0.9699 21,078,803
Jun 17, 2026 0.8930 0.9462 0.8500 0.9312 0.9312 4,336,522
Jun 16, 2026 0.8750 0.9290 0.7800 0.8918 0.8918 5,002,739
Jun 15, 2026 0.8000 0.8800 0.7300 0.8686 0.8686 13,276,190
Jun 12, 2026 0.8196 0.8800 0.7282 0.7700 0.7700 8,348,354
Jun 11, 2026 0.9000 0.9280 0.7601 0.8125 0.8125 13,681,474
Jun 10, 2026 0.9900 1.00 0.8901 0.9009 0.9009 5,436,755
Jun 9, 2026 1.03 1.05 0.9692 0.9900 0.9900 5,413,425
Jun 8, 2026 1.03 1.07 1.01 1.02 1.02 2,612,435
Jun 5, 2026 1.13 1.13 0.9901 1.03 1.03 4,974,556
Jun 4, 2026 1.11 1.17 1.09 1.11 1.11 3,755,966
Jun 3, 2026 1.13 1.14 1.09 1.10 1.10 2,865,122
Jun 2, 2026 1.22 1.22 1.13 1.14 1.14 1,823,167
Jun 1, 2026 1.16 1.25 1.13 1.22 1.22 2,432,781
May 29, 2026 1.13 1.16 1.08 1.14 1.14 3,395,293
May 28, 2026 1.13 1.15 1.09 1.13 1.13 2,742,144
May 27, 2026 1.12 1.21 1.11 1.13 1.13 2,463,477
May 26, 2026 1.12 1.15 1.09 1.10 1.10 2,222,102
May 22, 2026 1.10 1.14 1.09 1.10 1.10 1,813,353
May 21, 2026 1.07 1.18 1.05 1.11 1.11 2,877,420
May 20, 2026 1.05 1.09 1.02 1.09 1.09 2,275,677
May 19, 2026 1.12 1.13 1.03 1.04 1.04 3,750,687
May 18, 2026 1.21 1.23 1.12 1.13 1.13 4,811,491
May 15, 2026 1.16 1.34 1.14 1.21 1.21 7,274,905
May 14, 2026 1.32 1.32 1.11 1.16 1.16 11,553,421
May 13, 2026 1.49 1.49 1.42 1.47 1.47 1,962,736
May 12, 2026 1.49 1.53 1.46 1.49 1.49 1,028,848
May 11, 2026 1.49 1.57 1.49 1.51 1.51 2,834,879
May 8, 2026 1.43 1.53 1.43 1.50 1.50 1,467,748
May 7, 2026 1.50 1.52 1.41 1.43 1.43 2,143,785
May 6, 2026 1.48 1.54 1.44 1.46 1.46 2,734,760
May 5, 2026 1.50 1.51 1.37 1.39 1.39 2,392,124
May 4, 2026 1.52 1.57 1.46 1.47 1.47 1,371,720
May 1, 2026 1.40 1.55 1.38 1.52 1.52 1,878,535
Apr 30, 2026 1.38 1.44 1.37 1.40 1.40 883,078
Apr 29, 2026 1.37 1.38 1.33 1.36 1.36 1,362,092
Apr 28, 2026 1.46 1.50 1.37 1.38 1.38 1,425,874
Apr 27, 2026 1.50 1.52 1.46 1.46 1.46 1,171,980
Apr 24, 2026 1.51 1.52 1.42 1.46 1.46 1,412,143
Apr 23, 2026 1.60 1.61 1.49 1.51 1.51 1,451,811
Apr 22, 2026 1.60 1.64 1.56 1.60 1.60 1,249,017
Apr 21, 2026 1.69 1.69 1.58 1.59 1.59 1,146,921
Apr 20, 2026 1.74 1.74 1.66 1.68 1.68 1,602,250
Apr 17, 2026 1.73 1.80 1.71 1.74 1.74 1,897,062
Apr 16, 2026 1.73 1.73 1.65 1.71 1.71 1,264,673
Apr 15, 2026 1.63 1.74 1.62 1.71 1.71 1,634,319
Apr 14, 2026 1.74 1.78 1.58 1.61 1.61 2,501,404
Apr 13, 2026 1.69 1.80 1.68 1.72 1.72 4,103,221
Apr 10, 2026 1.75 1.77 1.62 1.76 1.76 16,684,859
Apr 9, 2026 1.39 1.79 1.39 1.78 1.78 12,983,338
Apr 8, 2026 1.38 1.42 1.32 1.35 1.35 2,749,650
Apr 7, 2026 1.30 1.35 1.22 1.29 1.29 2,368,152
Apr 6, 2026 1.32 1.38 1.28 1.30 1.30 3,222,890
Apr 2, 2026 1.31 1.33 1.26 1.28 1.28 3,902,681
Apr 1, 2026 1.35 1.38 1.30 1.33 1.33 2,520,372
Mar 31, 2026 1.23 1.34 1.23 1.30 1.30 4,064,547
Mar 30, 2026 1.37 1.43 1.17 1.19 1.19 5,682,246
Mar 27, 2026 1.48 1.56 1.36 1.37 1.37 2,577,663
Mar 26, 2026 1.54 1.59 1.50 1.51 1.51 1,565,047
Mar 25, 2026 1.46 1.59 1.45 1.56 1.56 2,116,351
Mar 24, 2026 1.48 1.48 1.42 1.43 1.43 1,224,539
Mar 23, 2026 1.38 1.52 1.38 1.49 1.49 2,451,837
Mar 20, 2026 1.47 1.48 1.37 1.38 1.38 6,698,513
Mar 19, 2026 1.48 1.51 1.44 1.45 1.45 1,506,374
Mar 18, 2026 1.59 1.59 1.48 1.51 1.51 2,132,576
Mar 17, 2026 1.69 1.70 1.58 1.59 1.59 3,281,163
Mar 16, 2026 1.79 1.85 1.65 1.67 1.67 4,519,269
Mar 13, 2026 1.82 1.86 1.72 1.74 1.74 2,684,587
Mar 12, 2026 1.88 1.90 1.78 1.80 1.80 1,877,911
Mar 11, 2026 1.84 1.95 1.82 1.90 1.90 2,153,299
Mar 10, 2026 1.89 2.04 1.83 1.83 1.83 3,309,434
Mar 9, 2026 1.79 1.92 1.79 1.89 1.89 2,183,139
Mar 6, 2026 1.70 1.82 1.69 1.80 1.80 3,000,376
Mar 5, 2026 1.76 1.78 1.61 1.74 1.74 2,686,972
Mar 4, 2026 1.65 1.73 1.60 1.71 1.71 2,196,521
Mar 3, 2026 1.67 1.73 1.61 1.62 1.62 2,353,007
Mar 2, 2026 1.61 1.75 1.58 1.72 1.72 1,525,462
Feb 27, 2026 1.69 1.70 1.65 1.69 1.69 1,003,926
Feb 26, 2026 1.73 1.76 1.68 1.70 1.70 1,235,479
Feb 25, 2026 1.70 1.77 1.70 1.71 1.71 1,606,017
Feb 24, 2026 1.63 1.71 1.59 1.69 1.69 1,088,221
Feb 23, 2026 1.57 1.63 1.54 1.61 1.61 1,324,914
Feb 20, 2026 1.59 1.63 1.55 1.55 1.55 1,908,192
Feb 19, 2026 1.65 1.65 1.56 1.61 1.61 1,227,077
Feb 18, 2026 1.55 1.66 1.55 1.65 1.65 1,468,914
Feb 17, 2026 1.55 1.60 1.50 1.55 1.55 824,335
Feb 13, 2026 1.53 1.63 1.52 1.56 1.56 1,061,920
Feb 12, 2026 1.63 1.63 1.50 1.53 1.53 1,078,021
Feb 11, 2026 1.67 1.67 1.51 1.61 1.61 2,656,244
Feb 10, 2026 1.46 1.65 1.46 1.63 1.63 3,833,315
Feb 9, 2026 1.59 1.65 1.47 1.48 1.48 5,124,495
Feb 6, 2026 1.76 1.80 1.58 1.59 1.59 5,839,059
Feb 5, 2026 1.79 1.88 1.67 1.71 1.71 3,332,842
Feb 4, 2026 1.92 1.96 1.76 1.84 1.84 3,088,674
Feb 3, 2026 1.84 1.92 1.77 1.88 1.88 4,204,592
Feb 2, 2026 1.75 1.90 1.72 1.74 1.74 3,905,890
Jan 30, 2026 1.85 1.88 1.72 1.74 1.74 3,302,017
Jan 29, 2026 1.94 1.96 1.83 1.85 1.85 2,302,031
Jan 28, 2026 2.05 2.06 1.91 1.92 1.92 2,811,591
Jan 27, 2026 2.04 2.08 1.98 2.03 2.03 2,837,702
Jan 26, 2026 2.12 2.16 2.02 2.05 2.05 4,102,941
Jan 23, 2026 2.20 2.21 2.09 2.11 2.11 3,027,415
Jan 22, 2026 2.20 2.31 2.20 2.21 2.21 4,223,601
Jan 21, 2026 2.25 2.29 2.15 2.21 2.21 2,752,148
Jan 20, 2026 2.36 2.45 2.24 2.24 2.24 6,275,034
Jan 16, 2026 2.41 2.52 2.40 2.45 2.45 1,810,761
Jan 15, 2026 2.60 2.64 2.44 2.44 2.44 1,893,438
Jan 14, 2026 2.33 2.61 2.32 2.60 2.60 4,546,479
Jan 13, 2026 2.45 2.54 2.20 2.34 2.34 4,900,364
Jan 12, 2026 2.56 2.56 2.33 2.45 2.45 4,359,125
Jan 9, 2026 2.53 2.78 2.52 2.52 2.52 3,322,628
Jan 8, 2026 2.52 2.54 2.42 2.51 2.51 2,562,328
Jan 7, 2026 2.40 2.55 2.39 2.40 2.40 2,782,777
Jan 6, 2026 2.56 2.59 2.38 2.38 2.38 2,826,442
Jan 5, 2026 2.51 2.57 2.37 2.55 2.55 2,407,450
Jan 2, 2026 2.47 2.52 2.40 2.50 2.50 2,780,334
Dec 31, 2025 2.41 2.49 2.37 2.47 2.47 1,955,768
Dec 30, 2025 2.57 2.60 2.42 2.43 2.43 4,305,082
Dec 29, 2025 2.68 2.68 2.57 2.59 2.59 1,805,902
Dec 26, 2025 2.82 2.85 2.65 2.69 2.69 2,376,656
Dec 24, 2025 2.79 2.83 2.52 2.81 2.81 4,034,783
Dec 23, 2025 2.90 3.01 2.77 2.80 2.80 6,457,397
Dec 22, 2025 2.42 2.95 2.42 2.88 2.88 11,688,513
Dec 19, 2025 2.31 2.39 2.29 2.30 2.30 19,177,341
Dec 18, 2025 2.28 2.41 2.28 2.29 2.29 2,376,958
Dec 17, 2025 2.37 2.42 2.25 2.28 2.28 2,663,670
Dec 16, 2025 2.22 2.42 2.18 2.38 2.38 6,524,823
Dec 15, 2025 2.35 2.41 2.21 2.22 2.22 3,488,475
Dec 12, 2025 2.36 2.44 2.31 2.32 2.32 2,769,887
Dec 11, 2025 2.50 2.58 2.38 2.38 2.38 3,352,367
Dec 10, 2025 2.49 2.59 2.43 2.51 2.51 5,403,484
Dec 9, 2025 2.39 2.52 2.34 2.48 2.48 4,282,256
Dec 8, 2025 2.30 2.49 2.25 2.38 2.38 3,840,472
Dec 5, 2025 2.25 2.29 2.15 2.23 2.23 3,564,407
Dec 4, 2025 2.22 2.28 2.18 2.22 2.22 1,850,093
Dec 3, 2025 2.13 2.28 2.12 2.23 2.23 3,935,274
Dec 2, 2025 2.48 2.48 2.09 2.16 2.16 7,311,057
Dec 1, 2025 2.51 2.60 2.40 2.50 2.50 6,623,299
Nov 28, 2025 2.37 2.46 2.36 2.43 2.43 1,760,561
Nov 26, 2025 2.30 2.34 2.25 2.33 2.33 2,155,962
Nov 25, 2025 2.33 2.33 2.23 2.27 2.27 3,578,919
Nov 24, 2025 2.53 2.56 2.36 2.40 2.40 3,799,245
Nov 21, 2025 2.45 2.60 2.41 2.50 2.50 4,614,122
Nov 20, 2025 2.57 2.62 2.38 2.40 2.40 4,933,018
Nov 19, 2025 2.54 2.70 2.47 2.50 2.50 6,480,276
Nov 18, 2025 2.58 2.60 2.37 2.53 2.53 18,086,328
Nov 17, 2025 2.35 3.07 2.34 2.84 2.84 23,905,675
Nov 14, 2025 2.56 2.76 2.16 2.35 2.35 136,453,486
Nov 13, 2025 1.76 1.79 1.69 1.77 1.77 2,554,530
Nov 12, 2025 1.65 1.77 1.63 1.77 1.77 1,907,463
Nov 11, 2025 1.58 1.66 1.55 1.65 1.65 2,151,049
Nov 10, 2025 1.63 1.66 1.51 1.61 1.61 1,958,875
Nov 7, 2025 1.48 1.59 1.39 1.58 1.58 2,868,649
Nov 6, 2025 1.60 1.65 1.45 1.54 1.54 3,353,973
Nov 5, 2025 1.39 1.54 1.36 1.52 1.52 3,258,916
Nov 4, 2025 1.56 1.58 1.39 1.40 1.40 3,833,207
Nov 3, 2025 1.80 1.88 1.60 1.61 1.61 3,744,881
Oct 31, 2025 1.86 2.00 1.75 1.76 1.76 2,954,695
Oct 30, 2025 1.89 1.94 1.74 1.87 1.87 3,143,569
Oct 29, 2025 2.14 2.20 1.86 1.92 1.92 5,312,143
Oct 28, 2025 2.20 2.24 2.07 2.12 2.12 2,639,021
Oct 27, 2025 2.24 2.34 2.10 2.15 2.15 4,380,559
Oct 24, 2025 1.95 2.35 1.93 2.23 2.23 6,791,701
Oct 23, 2025 1.86 2.06 1.86 1.94 1.94 4,373,893
Oct 22, 2025 2.00 2.20 1.85 1.86 1.86 5,027,747
Oct 21, 2025 1.97 2.25 1.93 2.04 2.04 9,480,605
Oct 20, 2025 1.72 2.00 1.72 1.97 1.97 6,549,472
Oct 17, 2025 1.72 1.76 1.67 1.74 1.74 3,190,476
Oct 16, 2025 1.72 1.81 1.68 1.75 1.75 4,258,039
Oct 15, 2025 1.70 1.81 1.68 1.75 1.75 5,349,651
Oct 14, 2025 1.78 1.84 1.56 1.63 1.63 9,241,545
Oct 13, 2025 1.75 1.90 1.64 1.88 1.88 5,372,576
Oct 10, 2025 2.00 2.01 1.70 1.76 1.76 8,285,678
Oct 9, 2025 1.63 1.94 1.58 1.89 1.89 16,670,924
Oct 8, 2025 1.63 1.78 1.60 1.64 1.64 6,876,414
Oct 7, 2025 1.49 1.66 1.34 1.63 1.63 12,036,204
Oct 6, 2025 1.29 1.54 1.29 1.42 1.42 23,538,464
Oct 3, 2025 1.16 1.30 1.15 1.16 1.16 2,005,879
Oct 2, 2025 1.23 1.26 1.17 1.22 1.22 1,282,795
Oct 1, 2025 1.11 1.22 1.10 1.22 1.22 2,694,867
Sep 30, 2025 1.12 1.12 1.06 1.10 1.10 2,082,985
Sep 29, 2025 1.12 1.15 1.05 1.12 1.12 3,117,873
Sep 26, 2025 1.14 1.15 1.06 1.12 1.12 1,770,797
Sep 25, 2025 1.16 1.20 1.12 1.14 1.14 1,654,888

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Invivyd, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at IVVD, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation