InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
4.190
+0.660 (18.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.53 | 4.41 | 3.53 | 4.19 | 4.19 | 18.70% | 438,949 |
| Dec 19, 2024 | 4.00 | 4.20 | 3.53 | 3.53 | 3.53 | -5.87% | 187,461 |
| Dec 18, 2024 | 4.13 | 4.32 | 3.70 | 3.75 | 3.75 | -8.09% | 134,117 |
| Dec 17, 2024 | 4.28 | 4.47 | 4.05 | 4.08 | 4.08 | -7.27% | 95,424 |
| Dec 16, 2024 | 4.42 | 4.59 | 4.33 | 4.40 | 4.40 | -0.90% | 120,799 |
| Dec 13, 2024 | 4.64 | 4.68 | 4.31 | 4.44 | 4.44 | -3.06% | 40,190 |
| Dec 12, 2024 | 4.77 | 4.90 | 4.55 | 4.58 | 4.58 | -4.58% | 28,264 |
| Dec 11, 2024 | 4.89 | 4.93 | 4.79 | 4.80 | 4.80 | -0.62% | 44,295 |
| Dec 10, 2024 | 4.83 | 4.91 | 4.78 | 4.83 | 4.83 | - | 50,168 |
| Dec 9, 2024 | 4.80 | 4.94 | 4.72 | 4.83 | 4.83 | 0.84% | 62,465 |
| Dec 6, 2024 | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | -0.42% | 33,390 |
| Dec 5, 2024 | 4.75 | 4.93 | 4.74 | 4.81 | 4.81 | 0.21% | 56,167 |
| Dec 4, 2024 | 4.77 | 4.92 | 4.70 | 4.80 | 4.80 | 0.63% | 50,008 |
| Dec 3, 2024 | 4.93 | 4.96 | 4.68 | 4.77 | 4.77 | -2.65% | 61,614 |
| Dec 2, 2024 | 4.97 | 5.22 | 4.83 | 4.90 | 4.90 | 0.62% | 51,735 |
| Nov 29, 2024 | 4.86 | 4.87 | 4.75 | 4.87 | 4.87 | 1.46% | 18,298 |
| Nov 27, 2024 | 4.86 | 5.01 | 4.73 | 4.80 | 4.80 | 0.63% | 36,785 |
| Nov 26, 2024 | 4.77 | 4.94 | 4.66 | 4.77 | 4.77 | 0.42% | 118,378 |
| Nov 25, 2024 | 4.91 | 5.19 | 4.67 | 4.75 | 4.75 | -2.86% | 107,122 |
| Nov 22, 2024 | 4.67 | 5.01 | 4.67 | 4.89 | 4.89 | 5.62% | 64,192 |
| Nov 21, 2024 | 4.70 | 4.85 | 4.51 | 4.63 | 4.63 | -1.49% | 39,182 |
| Nov 20, 2024 | 4.94 | 4.95 | 4.58 | 4.70 | 4.70 | -1.67% | 26,943 |
| Nov 19, 2024 | 4.91 | 5.12 | 4.69 | 4.78 | 4.78 | -3.82% | 38,628 |
| Nov 18, 2024 | 5.24 | 5.27 | 4.87 | 4.97 | 4.97 | -5.51% | 35,827 |
| Nov 15, 2024 | 5.34 | 5.52 | 5.16 | 5.26 | 5.26 | -0.75% | 35,495 |
| Nov 14, 2024 | 5.36 | 5.51 | 5.17 | 5.30 | 5.30 | -3.11% | 34,867 |
| Nov 13, 2024 | 5.86 | 5.94 | 5.43 | 5.47 | 5.47 | -4.70% | 50,596 |
| Nov 12, 2024 | 5.92 | 5.92 | 5.69 | 5.74 | 5.74 | -3.85% | 41,571 |
| Nov 11, 2024 | 6.05 | 6.05 | 5.84 | 5.97 | 5.97 | -0.50% | 21,891 |
| Nov 8, 2024 | 6.15 | 6.19 | 5.80 | 6.00 | 6.00 | -0.99% | 46,031 |
| Nov 7, 2024 | 6.30 | 6.49 | 6.04 | 6.06 | 6.06 | -3.81% | 47,947 |
| Nov 6, 2024 | 6.30 | 6.69 | 5.81 | 6.30 | 6.30 | 3.79% | 84,870 |
| Nov 5, 2024 | 5.91 | 6.23 | 5.90 | 6.07 | 6.07 | 2.88% | 32,254 |
| Nov 4, 2024 | 5.92 | 6.06 | 5.80 | 5.90 | 5.90 | -0.51% | 20,236 |
| Nov 1, 2024 | 5.74 | 6.02 | 5.74 | 5.93 | 5.93 | 2.24% | 21,797 |
| Oct 31, 2024 | 6.05 | 6.05 | 5.75 | 5.80 | 5.80 | -1.69% | 17,125 |
| Oct 30, 2024 | 5.98 | 6.11 | 5.86 | 5.90 | 5.90 | - | 25,592 |
| Oct 29, 2024 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | 0.85% | 21,304 |
| Oct 28, 2024 | 5.76 | 5.87 | 5.76 | 5.85 | 5.85 | 3.17% | 21,882 |
| Oct 25, 2024 | 5.81 | 5.89 | 5.66 | 5.67 | 5.67 | -2.24% | 13,820 |
| Oct 24, 2024 | 5.83 | 6.00 | 5.74 | 5.80 | 5.80 | 1.22% | 12,165 |
| Oct 23, 2024 | 5.86 | 5.93 | 5.64 | 5.73 | 5.73 | -3.05% | 20,640 |
| Oct 22, 2024 | 5.95 | 6.01 | 5.84 | 5.91 | 5.91 | 1.55% | 11,988 |
| Oct 21, 2024 | 5.90 | 6.13 | 5.82 | 5.82 | 5.82 | -3.32% | 17,262 |
| Oct 18, 2024 | 5.97 | 6.02 | 5.91 | 6.02 | 6.02 | 0.84% | 19,742 |
| Oct 17, 2024 | 6.13 | 6.16 | 5.81 | 5.97 | 5.97 | -3.24% | 21,381 |
| Oct 16, 2024 | 6.01 | 6.35 | 6.01 | 6.17 | 6.17 | 2.83% | 56,835 |
| Oct 15, 2024 | 5.91 | 6.16 | 5.91 | 6.00 | 6.00 | 1.01% | 30,017 |
| Oct 14, 2024 | 5.87 | 6.08 | 5.87 | 5.94 | 5.94 | 0.17% | 18,599 |
| Oct 11, 2024 | 5.53 | 5.98 | 5.53 | 5.93 | 5.93 | 6.08% | 30,185 |
| Oct 10, 2024 | 5.58 | 5.74 | 5.46 | 5.59 | 5.59 | -1.41% | 19,455 |
| Oct 9, 2024 | 5.46 | 5.78 | 5.46 | 5.67 | 5.67 | 4.23% | 21,493 |
| Oct 8, 2024 | 5.41 | 5.53 | 5.33 | 5.44 | 5.44 | 1.68% | 20,392 |
| Oct 7, 2024 | 5.52 | 5.60 | 5.34 | 5.35 | 5.35 | -2.73% | 20,292 |
| Oct 4, 2024 | 5.44 | 5.53 | 5.29 | 5.50 | 5.50 | 3.00% | 28,491 |
| Oct 3, 2024 | 5.56 | 5.60 | 5.20 | 5.34 | 5.34 | -4.81% | 31,196 |
| Oct 2, 2024 | 5.68 | 5.76 | 5.60 | 5.61 | 5.61 | -0.53% | 23,926 |
| Oct 1, 2024 | 5.96 | 6.14 | 5.60 | 5.64 | 5.64 | -6.00% | 39,023 |
| Sep 30, 2024 | 5.93 | 6.15 | 5.81 | 6.00 | 6.00 | 0.17% | 31,539 |
| Sep 27, 2024 | 5.75 | 6.01 | 5.65 | 5.99 | 5.99 | 4.90% | 31,024 |
| Sep 26, 2024 | 5.96 | 5.96 | 5.62 | 5.71 | 5.71 | -2.89% | 28,447 |
| Sep 25, 2024 | 5.86 | 5.96 | 5.71 | 5.88 | 5.88 | 0.34% | 22,039 |
| Sep 24, 2024 | 5.91 | 5.93 | 5.81 | 5.86 | 5.86 | -1.01% | 30,266 |
| Sep 23, 2024 | 6.03 | 6.03 | 5.86 | 5.92 | 5.92 | -0.67% | 31,781 |
| Sep 20, 2024 | 6.04 | 6.20 | 5.92 | 5.96 | 5.96 | -2.30% | 200,784 |
| Sep 19, 2024 | 6.15 | 6.24 | 6.00 | 6.10 | 6.10 | 1.84% | 53,211 |
| Sep 18, 2024 | 6.03 | 6.20 | 5.95 | 5.99 | 5.99 | 0.67% | 49,829 |
| Sep 17, 2024 | 5.97 | 6.15 | 5.83 | 5.95 | 5.95 | 0.68% | 65,882 |
| Sep 16, 2024 | 5.99 | 6.04 | 5.83 | 5.91 | 5.91 | -1.34% | 34,755 |
| Sep 13, 2024 | 6.11 | 6.20 | 5.85 | 5.99 | 5.99 | -0.50% | 48,407 |
| Sep 12, 2024 | 5.82 | 6.10 | 5.68 | 6.02 | 6.02 | 4.15% | 54,182 |
| Sep 11, 2024 | 6.46 | 6.46 | 5.78 | 5.78 | 5.78 | -6.47% | 86,155 |
| Sep 10, 2024 | 6.32 | 6.37 | 6.16 | 6.18 | 6.18 | -1.59% | 83,321 |
| Sep 9, 2024 | 6.34 | 6.44 | 6.21 | 6.28 | 6.28 | 1.13% | 51,622 |
| Sep 6, 2024 | 6.33 | 6.38 | 6.21 | 6.21 | 6.21 | -1.43% | 39,869 |
| Sep 5, 2024 | 6.27 | 6.40 | 6.18 | 6.30 | 6.30 | 1.29% | 36,382 |
| Sep 4, 2024 | 6.24 | 6.27 | 6.14 | 6.22 | 6.22 | -1.11% | 37,944 |
| Sep 3, 2024 | 6.37 | 6.44 | 6.24 | 6.29 | 6.29 | -1.10% | 30,426 |
| Aug 30, 2024 | 6.33 | 6.41 | 6.15 | 6.36 | 6.36 | 1.27% | 36,894 |
| Aug 29, 2024 | 6.22 | 6.28 | 6.13 | 6.28 | 6.28 | 1.62% | 31,899 |
| Aug 28, 2024 | 6.19 | 6.23 | 6.12 | 6.18 | 6.18 | -0.96% | 25,495 |
| Aug 27, 2024 | 6.26 | 6.37 | 6.19 | 6.24 | 6.24 | -1.27% | 25,468 |
| Aug 26, 2024 | 6.33 | 6.36 | 6.19 | 6.32 | 6.32 | -0.16% | 69,026 |
| Aug 23, 2024 | 6.13 | 6.36 | 6.04 | 6.33 | 6.33 | 4.28% | 64,930 |
| Aug 22, 2024 | 6.36 | 6.36 | 6.03 | 6.07 | 6.07 | -3.19% | 28,231 |
| Aug 21, 2024 | 6.12 | 6.31 | 6.12 | 6.27 | 6.27 | 3.12% | 31,126 |
| Aug 20, 2024 | 6.22 | 6.26 | 6.04 | 6.08 | 6.08 | -2.56% | 34,994 |
| Aug 19, 2024 | 6.28 | 6.28 | 6.13 | 6.24 | 6.24 | 1.13% | 44,825 |
| Aug 16, 2024 | 6.22 | 6.29 | 6.14 | 6.17 | 6.17 | -0.80% | 38,759 |
| Aug 15, 2024 | 6.04 | 6.25 | 6.04 | 6.22 | 6.22 | 5.60% | 48,656 |
| Aug 14, 2024 | 6.14 | 6.16 | 5.83 | 5.89 | 5.89 | -3.13% | 27,039 |
| Aug 13, 2024 | 5.82 | 6.10 | 5.72 | 6.08 | 6.08 | 5.56% | 49,292 |
| Aug 12, 2024 | 5.99 | 6.02 | 5.75 | 5.76 | 5.76 | -4.32% | 87,049 |
| Aug 9, 2024 | 5.94 | 6.06 | 5.94 | 6.02 | 6.02 | 0.67% | 25,409 |
| Aug 8, 2024 | 5.96 | 6.18 | 5.89 | 5.98 | 5.98 | 0.67% | 42,794 |
| Aug 7, 2024 | 5.89 | 6.17 | 5.77 | 5.94 | 5.94 | 1.89% | 53,669 |
| Aug 6, 2024 | 5.60 | 6.01 | 5.48 | 5.83 | 5.83 | 6.00% | 38,462 |
| Aug 5, 2024 | 5.73 | 6.11 | 5.48 | 5.50 | 5.50 | -9.69% | 45,850 |
| Aug 2, 2024 | 5.81 | 6.17 | 5.81 | 6.09 | 6.09 | 1.00% | 49,660 |
| Aug 1, 2024 | 6.30 | 6.30 | 5.98 | 6.03 | 6.03 | -3.98% | 42,786 |