InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
4.240
+0.280 (7.07%)
May 14, 2025, 2:26 PM - Market open
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.97 | 4.02 | 3.95 | 4.03 | - | 1.77% | 13,995 |
| May 13, 2025 | 3.86 | 4.00 | 3.67 | 3.96 | 3.96 | 4.21% | 32,065 |
| May 12, 2025 | 3.75 | 3.82 | 3.52 | 3.80 | 3.80 | 4.40% | 48,476 |
| May 9, 2025 | 3.50 | 3.65 | 3.42 | 3.64 | 3.64 | 1.96% | 39,167 |
| May 8, 2025 | 3.28 | 3.60 | 3.17 | 3.57 | 3.57 | 9.51% | 40,707 |
| May 7, 2025 | 2.85 | 3.31 | 2.85 | 3.26 | 3.26 | 14.39% | 79,460 |
| May 6, 2025 | 2.86 | 2.92 | 2.84 | 2.85 | 2.85 | -1.38% | 32,379 |
| May 5, 2025 | 3.11 | 3.11 | 2.88 | 2.89 | 2.89 | -8.25% | 34,471 |
| May 2, 2025 | 3.00 | 3.15 | 2.97 | 3.15 | 3.15 | 5.70% | 12,883 |
| May 1, 2025 | 3.09 | 3.18 | 2.88 | 2.98 | 2.98 | -4.79% | 36,445 |
| Apr 30, 2025 | 3.01 | 3.15 | 2.86 | 3.13 | 3.13 | 2.62% | 55,282 |
| Apr 29, 2025 | 3.04 | 3.32 | 3.01 | 3.05 | 3.05 | - | 36,831 |
| Apr 28, 2025 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 31,398 |
| Apr 25, 2025 | 3.07 | 3.36 | 2.97 | 3.07 | 3.07 | -1.92% | 31,296 |
| Apr 24, 2025 | 2.89 | 3.15 | 2.89 | 3.13 | 3.13 | 7.56% | 57,882 |
| Apr 23, 2025 | 2.86 | 3.07 | 2.78 | 2.91 | 2.91 | 5.43% | 31,816 |
| Apr 22, 2025 | 2.70 | 2.81 | 2.70 | 2.76 | 2.76 | 3.37% | 33,744 |
| Apr 21, 2025 | 2.69 | 2.79 | 2.65 | 2.67 | 2.67 | -2.91% | 28,722 |
| Apr 17, 2025 | 2.84 | 2.86 | 2.60 | 2.75 | 2.75 | -3.17% | 40,600 |
| Apr 16, 2025 | 2.81 | 2.88 | 2.74 | 2.84 | 2.84 | 0.71% | 35,290 |
| Apr 15, 2025 | 2.83 | 2.91 | 2.79 | 2.82 | 2.82 | -0.35% | 29,236 |
| Apr 14, 2025 | 2.88 | 2.91 | 2.79 | 2.83 | 2.83 | 0.35% | 31,827 |
| Apr 11, 2025 | 2.76 | 2.91 | 2.74 | 2.82 | 2.82 | 2.17% | 30,359 |
| Apr 10, 2025 | 2.81 | 2.88 | 2.70 | 2.76 | 2.76 | -1.78% | 46,260 |
| Apr 9, 2025 | 2.66 | 2.98 | 2.61 | 2.81 | 2.81 | 7.05% | 83,509 |
| Apr 8, 2025 | 3.18 | 3.32 | 2.61 | 2.63 | 2.63 | -13.65% | 76,748 |
| Apr 7, 2025 | 2.86 | 3.07 | 2.83 | 3.04 | 3.04 | 7.42% | 52,167 |
| Apr 4, 2025 | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | 1.80% | 53,661 |
| Apr 3, 2025 | 2.87 | 2.93 | 2.77 | 2.78 | 2.78 | -6.08% | 47,490 |
| Apr 2, 2025 | 2.90 | 3.11 | 2.90 | 2.96 | 2.96 | -0.67% | 29,701 |
| Apr 1, 2025 | 2.99 | 3.06 | 2.95 | 2.98 | 2.98 | - | 23,884 |
| Mar 31, 2025 | 2.99 | 3.07 | 2.94 | 2.98 | 2.98 | -0.67% | 44,465 |
| Mar 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 24,001 |
| Mar 27, 2025 | 3.04 | 3.08 | 2.98 | 3.02 | 3.02 | -0.98% | 33,756 |
| Mar 26, 2025 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 2.01% | 36,908 |
| Mar 25, 2025 | 3.23 | 3.23 | 2.99 | 2.99 | 2.99 | -4.17% | 133,889 |
| Mar 24, 2025 | 3.19 | 3.29 | 3.10 | 3.12 | 3.12 | -1.27% | 164,522 |
| Mar 21, 2025 | 3.04 | 3.30 | 3.04 | 3.16 | 3.16 | -2.77% | 214,595 |
| Mar 20, 2025 | 3.42 | 3.47 | 3.25 | 3.25 | 3.25 | -6.07% | 125,314 |
| Mar 19, 2025 | 3.48 | 3.59 | 3.44 | 3.46 | 3.46 | -1.42% | 82,094 |
| Mar 18, 2025 | 3.28 | 3.53 | 3.28 | 3.51 | 3.51 | 7.01% | 40,338 |
| Mar 17, 2025 | 3.24 | 3.32 | 3.14 | 3.28 | 3.28 | 1.86% | 44,921 |
| Mar 14, 2025 | 3.24 | 3.45 | 3.17 | 3.22 | 3.22 | -0.31% | 48,763 |
| Mar 13, 2025 | 3.32 | 3.60 | 3.22 | 3.23 | 3.23 | -1.52% | 47,771 |
| Mar 12, 2025 | 3.24 | 3.37 | 3.19 | 3.28 | 3.28 | -0.61% | 47,415 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.17% | 57,281 |
| Mar 10, 2025 | 3.33 | 3.50 | 3.33 | 3.48 | 3.48 | -0.29% | 68,711 |
| Mar 7, 2025 | 3.42 | 3.54 | 3.39 | 3.49 | 3.49 | 1.45% | 45,065 |
| Mar 6, 2025 | 3.46 | 3.50 | 3.32 | 3.44 | 3.44 | -1.43% | 44,628 |
| Mar 5, 2025 | 3.39 | 3.53 | 3.35 | 3.49 | 3.49 | 5.44% | 68,871 |