InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
5.15
+0.14 (2.79%)
Oct 6, 2025, 4:00 PM EDT - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.04 | 5.39 | 5.02 | 5.15 | 5.15 | 2.79% | 46,660 |
| 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 |
| Aug 20, 2025 | 3.45 | 3.61 | 3.43 | 3.49 | 3.49 | -0.85% | 12,482 |
| Aug 19, 2025 | 3.53 | 3.63 | 3.47 | 3.52 | 3.52 | -0.28% | 6,455 |
| Aug 18, 2025 | 3.45 | 3.60 | 3.26 | 3.53 | 3.53 | 2.92% | 17,789 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.39 | 3.43 | 3.43 | -2.83% | 17,449 |
| Aug 14, 2025 | 3.63 | 3.64 | 3.52 | 3.53 | 3.53 | -3.55% | 27,313 |
| Aug 13, 2025 | 3.67 | 3.82 | 3.62 | 3.66 | 3.66 | 1.81% | 18,610 |
| Aug 12, 2025 | 3.28 | 3.63 | 3.28 | 3.60 | 3.60 | 11.30% | 22,088 |
| Aug 11, 2025 | 3.31 | 3.48 | 3.18 | 3.23 | 3.23 | -2.42% | 29,033 |
| Aug 8, 2025 | 3.26 | 3.41 | 3.26 | 3.31 | 3.31 | 1.22% | 11,607 |
| Aug 7, 2025 | 3.33 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 18,155 |
| Aug 6, 2025 | 3.47 | 3.53 | 3.35 | 3.38 | 3.38 | -2.03% | 16,848 |
| Aug 5, 2025 | 3.57 | 3.66 | 3.29 | 3.45 | 3.45 | -3.90% | 24,927 |
| Aug 4, 2025 | 3.20 | 3.68 | 3.13 | 3.59 | 3.59 | 14.70% | 30,667 |
| Aug 1, 2025 | 3.29 | 3.46 | 3.13 | 3.13 | 3.13 | -5.72% | 34,983 |
| Jul 31, 2025 | 3.59 | 3.60 | 3.32 | 3.32 | 3.32 | -6.48% | 38,386 |
| Jul 30, 2025 | 3.62 | 3.78 | 3.52 | 3.55 | 3.55 | -1.93% | 34,177 |
| Jul 29, 2025 | 3.78 | 3.87 | 3.61 | 3.62 | 3.62 | -3.47% | 26,322 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.66 | 3.75 | 3.75 | -2.34% | 31,301 |