InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
4.515
-0.105 (-2.27%)
At close: Sep 12, 2025, 4:00 PM EDT
4.550
+0.035 (0.78%)
After-hours: Sep 12, 2025, 4:57 PM EDT
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.80 | 4.10 | 3.77 | 3.84 | 3.84 | 1.05% | 29,234 |
| Jul 24, 2025 | 3.95 | 4.04 | 3.78 | 3.80 | 3.80 | -5.00% | 23,816 |
| Jul 23, 2025 | 3.88 | 4.09 | 3.75 | 4.00 | 4.00 | 3.09% | 37,945 |
| Jul 22, 2025 | 3.75 | 4.04 | 3.75 | 3.88 | 3.88 | 2.11% | 31,624 |
| Jul 21, 2025 | 3.94 | 3.99 | 3.71 | 3.80 | 3.80 | -3.31% | 17,704 |
| Jul 18, 2025 | 4.28 | 4.48 | 3.93 | 3.93 | 3.93 | -7.09% | 50,654 |
| Jul 17, 2025 | 4.37 | 4.45 | 4.13 | 4.23 | 4.23 | -3.20% | 40,992 |
| Jul 16, 2025 | 4.26 | 4.38 | 4.09 | 4.37 | 4.37 | 4.55% | 37,031 |
| Jul 15, 2025 | 4.35 | 4.35 | 4.14 | 4.18 | 4.18 | -3.02% | 45,257 |
| Jul 14, 2025 | 4.13 | 4.43 | 4.01 | 4.31 | 4.31 | 4.11% | 35,860 |
| Jul 11, 2025 | 4.11 | 4.16 | 3.95 | 4.14 | 4.14 | -1.43% | 128,742 |
| Jul 10, 2025 | 4.24 | 4.28 | 4.14 | 4.20 | 4.20 | -0.71% | 185,450 |
| Jul 9, 2025 | 4.30 | 4.40 | 4.13 | 4.23 | 4.23 | -0.47% | 20,494 |
| Jul 8, 2025 | 4.22 | 4.41 | 4.17 | 4.25 | 4.25 | 1.92% | 31,751 |
| Jul 7, 2025 | 4.23 | 4.24 | 4.06 | 4.17 | 4.17 | -6.50% | 52,956 |
| Jul 3, 2025 | 4.21 | 4.46 | 4.09 | 4.46 | 4.46 | 7.47% | 29,140 |