InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
4.610
-0.210 (-4.36%)
At close: Oct 30, 2025, 4:00 PM EDT
4.570
-0.040 (-0.87%)
After-hours: Oct 30, 2025, 4:10 PM EDT
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.71 | 5.14 | 4.57 | 4.61 | 4.61 | -4.36% | 81,639 |
| Oct 29, 2025 | 5.05 | 5.20 | 4.70 | 4.82 | 4.82 | -5.12% | 72,751 |
| Oct 28, 2025 | 5.02 | 5.25 | 4.91 | 5.08 | 5.08 | 1.20% | 66,710 |
| Oct 27, 2025 | 5.30 | 5.39 | 4.98 | 5.02 | 5.02 | -4.74% | 74,001 |
| Oct 24, 2025 | 5.30 | 5.41 | 5.03 | 5.27 | 5.27 | 0.96% | 38,428 |
| Oct 23, 2025 | 5.13 | 5.24 | 4.87 | 5.22 | 5.22 | 1.95% | 39,970 |
| Oct 22, 2025 | 5.12 | 5.20 | 4.90 | 5.12 | 5.12 | - | 83,624 |
| Oct 21, 2025 | 5.19 | 5.24 | 4.85 | 5.12 | 5.12 | -4.30% | 112,553 |
| Oct 20, 2025 | 5.45 | 5.55 | 5.16 | 5.35 | 5.35 | 0.28% | 57,530 |
| Oct 17, 2025 | 5.50 | 5.58 | 5.21 | 5.34 | 5.34 | -3.00% | 49,141 |
| Oct 16, 2025 | 5.81 | 5.83 | 5.39 | 5.50 | 5.50 | -3.85% | 56,855 |
| Oct 15, 2025 | 5.99 | 6.16 | 5.32 | 5.72 | 5.72 | -1.38% | 89,559 |
| Oct 14, 2025 | 5.70 | 6.16 | 5.67 | 5.80 | 5.80 | 4.50% | 154,211 |
| Oct 13, 2025 | 5.33 | 5.62 | 5.28 | 5.55 | 5.55 | 8.61% | 79,486 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.10 | 5.11 | 5.11 | -13.97% | 62,827 |
| Oct 9, 2025 | 5.84 | 6.08 | 5.56 | 5.94 | 5.94 | 1.71% | 131,325 |
| Oct 8, 2025 | 5.30 | 5.96 | 5.20 | 5.84 | 5.84 | 12.09% | 83,577 |
| Oct 7, 2025 | 5.23 | 5.29 | 5.10 | 5.21 | 5.21 | 1.17% | 49,823 |
| Oct 6, 2025 | 5.04 | 5.39 | 5.02 | 5.15 | 5.15 | 2.79% | 53,306 |
| Oct 3, 2025 | 5.06 | 5.06 | 4.87 | 5.01 | 5.01 | 0.60% | 10,219 |
| Oct 2, 2025 | 5.23 | 5.23 | 4.89 | 4.98 | 4.98 | -4.05% | 23,132 |
| Oct 1, 2025 | 5.13 | 5.27 | 5.00 | 5.19 | 5.19 | 0.58% | 28,191 |
| Sep 30, 2025 | 4.85 | 5.22 | 4.71 | 5.16 | 5.16 | 5.31% | 74,503 |
| Sep 29, 2025 | 4.83 | 4.98 | 4.70 | 4.90 | 4.90 | 2.08% | 72,672 |
| Sep 26, 2025 | 4.78 | 4.93 | 4.78 | 4.80 | 4.80 | 0.21% | 18,414 |
| Sep 25, 2025 | 4.96 | 5.05 | 4.79 | 4.79 | 4.79 | -5.34% | 24,893 |
| Sep 24, 2025 | 4.93 | 5.11 | 4.72 | 5.06 | 5.06 | 5.20% | 25,157 |
| Sep 23, 2025 | 4.86 | 5.02 | 4.80 | 4.81 | 4.81 | -2.83% | 37,881 |
| Sep 22, 2025 | 4.64 | 4.99 | 4.58 | 4.95 | 4.95 | 6.91% | 34,988 |
| Sep 19, 2025 | 5.05 | 5.11 | 4.53 | 4.63 | 4.63 | -8.68% | 102,325 |
| Sep 18, 2025 | 4.99 | 5.26 | 4.76 | 5.07 | 5.07 | 1.81% | 50,506 |
| Sep 17, 2025 | 5.18 | 5.31 | 4.98 | 4.98 | 4.98 | -3.86% | 91,965 |
| Sep 16, 2025 | 4.98 | 5.23 | 4.81 | 5.18 | 5.18 | 4.02% | 53,906 |
| Sep 15, 2025 | 4.55 | 5.00 | 4.53 | 4.98 | 4.98 | 9.45% | 80,491 |
| Sep 12, 2025 | 4.54 | 4.59 | 4.33 | 4.55 | 4.55 | -1.52% | 51,830 |
| Sep 11, 2025 | 4.18 | 4.63 | 4.01 | 4.62 | 4.62 | 11.33% | 45,126 |
| Sep 10, 2025 | 4.30 | 4.40 | 3.93 | 4.15 | 4.15 | -2.81% | 91,708 |
| Sep 9, 2025 | 4.07 | 4.27 | 3.82 | 4.27 | 4.27 | 5.96% | 98,103 |
| Sep 8, 2025 | 3.79 | 4.03 | 3.69 | 4.03 | 4.03 | 6.33% | 30,403 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 3.84% | 14,797 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.56 | 3.65 | 3.65 | -3.18% | 13,882 |
| Sep 3, 2025 | 3.64 | 3.82 | 3.64 | 3.77 | 3.77 | 2.17% | 25,669 |
| Sep 2, 2025 | 3.78 | 3.87 | 3.54 | 3.69 | 3.69 | -3.66% | 17,427 |
| Aug 29, 2025 | 3.88 | 3.94 | 3.70 | 3.83 | 3.83 | - | 9,918 |
| Aug 28, 2025 | 4.02 | 4.11 | 3.70 | 3.83 | 3.83 | -3.28% | 11,935 |
| Aug 27, 2025 | 3.88 | 4.07 | 3.77 | 3.96 | 3.96 | 2.06% | 21,508 |
| Aug 26, 2025 | 3.66 | 3.93 | 3.66 | 3.88 | 3.88 | 5.72% | 15,731 |
| Aug 25, 2025 | 3.71 | 3.80 | 3.66 | 3.67 | 3.67 | -1.87% | 11,867 |
| Aug 22, 2025 | 3.51 | 3.88 | 3.51 | 3.74 | 3.74 | 8.41% | 38,691 |
| Aug 21, 2025 | 3.44 | 3.49 | 3.41 | 3.45 | 3.45 | -1.15% | 8,075 |