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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254.715.144.574.614.61-4.36%81,639
Oct 29, 20255.055.204.704.824.82-5.12%72,751
Oct 28, 20255.025.254.915.085.081.20%66,710
Oct 27, 20255.305.394.985.025.02-4.74%74,001
Oct 24, 20255.305.415.035.275.270.96%38,428
Oct 23, 20255.135.244.875.225.221.95%39,970
Oct 22, 20255.125.204.905.125.12-83,624
Oct 21, 20255.195.244.855.125.12-4.30%112,553
Oct 20, 20255.455.555.165.355.350.28%57,530
Oct 17, 20255.505.585.215.345.34-3.00%49,141
Oct 16, 20255.815.835.395.505.50-3.85%56,855
Oct 15, 20255.996.165.325.725.72-1.38%89,559
Oct 14, 20255.706.165.675.805.804.50%154,211
Oct 13, 20255.335.625.285.555.558.61%79,486
Oct 10, 20256.036.035.105.115.11-13.97%62,827
Oct 9, 20255.846.085.565.945.941.71%131,325
Oct 8, 20255.305.965.205.845.8412.09%83,577
Oct 7, 20255.235.295.105.215.211.17%49,823
Oct 6, 20255.045.395.025.155.152.79%53,306
Oct 3, 20255.065.064.875.015.010.60%10,219
Oct 2, 20255.235.234.894.984.98-4.05%23,132
Oct 1, 20255.135.275.005.195.190.58%28,191
Sep 30, 20254.855.224.715.165.165.31%74,503
Sep 29, 20254.834.984.704.904.902.08%72,672
Sep 26, 20254.784.934.784.804.800.21%18,414
Sep 25, 20254.965.054.794.794.79-5.34%24,893
Sep 24, 20254.935.114.725.065.065.20%25,157
Sep 23, 20254.865.024.804.814.81-2.83%37,881
Sep 22, 20254.644.994.584.954.956.91%34,988
Sep 19, 20255.055.114.534.634.63-8.68%102,325
Sep 18, 20254.995.264.765.075.071.81%50,506
Sep 17, 20255.185.314.984.984.98-3.86%91,965
Sep 16, 20254.985.234.815.185.184.02%53,906
Sep 15, 20254.555.004.534.984.989.45%80,491
Sep 12, 20254.544.594.334.554.55-1.52%51,830
Sep 11, 20254.184.634.014.624.6211.33%45,126
Sep 10, 20254.304.403.934.154.15-2.81%91,708
Sep 9, 20254.074.273.824.274.275.96%98,103
Sep 8, 20253.794.033.694.034.036.33%30,403
Sep 5, 20253.803.803.703.793.793.84%14,797
Sep 4, 20253.843.843.563.653.65-3.18%13,882
Sep 3, 20253.643.823.643.773.772.17%25,669
Sep 2, 20253.783.873.543.693.69-3.66%17,427
Aug 29, 20253.883.943.703.833.83-9,918
Aug 28, 20254.024.113.703.833.83-3.28%11,935
Aug 27, 20253.884.073.773.963.962.06%21,508
Aug 26, 20253.663.933.663.883.885.72%15,731
Aug 25, 20253.713.803.663.673.67-1.87%11,867
Aug 22, 20253.513.883.513.743.748.41%38,691
Aug 21, 20253.443.493.413.453.45-1.15%8,075