InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
5.55
-0.14 (-2.46%)
At close: Jan 30, 2026, 4:00 PM EST
5.44
-0.11 (-1.98%)
After-hours: Jan 30, 2026, 6:50 PM EST
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.67 | 5.82 | 5.45 | 5.55 | 5.55 | -2.46% | 67,666 |
| Jan 29, 2026 | 5.52 | 5.75 | 5.42 | 5.69 | 5.69 | 3.45% | 85,189 |
| Jan 28, 2026 | 5.81 | 5.90 | 5.40 | 5.50 | 5.50 | -4.51% | 99,942 |
| Jan 27, 2026 | 6.04 | 6.04 | 5.73 | 5.76 | 5.76 | -4.64% | 128,743 |
| Jan 26, 2026 | 5.87 | 6.07 | 5.79 | 6.04 | 6.04 | 3.60% | 107,408 |
| Jan 23, 2026 | 5.93 | 5.93 | 5.72 | 5.83 | 5.83 | -1.85% | 128,273 |
| Jan 22, 2026 | 5.98 | 6.08 | 5.85 | 5.94 | 5.94 | -0.17% | 110,045 |
| Jan 21, 2026 | 5.99 | 6.06 | 5.83 | 5.95 | 5.95 | 0.17% | 75,507 |
| Jan 20, 2026 | 5.73 | 6.03 | 5.70 | 5.94 | 5.94 | 1.54% | 99,416 |
| Jan 16, 2026 | 5.84 | 6.02 | 5.78 | 5.85 | 5.85 | - | 138,062 |
| Jan 15, 2026 | 5.55 | 5.90 | 5.52 | 5.85 | 5.85 | 5.60% | 135,715 |
| Jan 14, 2026 | 5.68 | 5.76 | 5.38 | 5.54 | 5.54 | -2.81% | 101,884 |
| Jan 13, 2026 | 5.56 | 5.86 | 5.33 | 5.70 | 5.70 | 2.52% | 94,723 |
| Jan 12, 2026 | 5.25 | 5.58 | 5.21 | 5.56 | 5.56 | 4.91% | 84,475 |
| Jan 9, 2026 | 5.49 | 5.57 | 5.29 | 5.30 | 5.30 | -3.28% | 87,677 |
| Jan 8, 2026 | 5.30 | 5.57 | 5.30 | 5.48 | 5.48 | 3.40% | 96,251 |
| Jan 7, 2026 | 5.42 | 5.48 | 5.27 | 5.30 | 5.30 | -1.85% | 59,641 |
| Jan 6, 2026 | 5.44 | 5.63 | 5.28 | 5.40 | 5.40 | -1.46% | 116,744 |
| Jan 5, 2026 | 5.24 | 5.48 | 5.17 | 5.48 | 5.48 | 5.59% | 92,000 |
| Jan 2, 2026 | 5.25 | 5.36 | 5.16 | 5.19 | 5.19 | - | 53,491 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.14 | 5.19 | 5.19 | -1.33% | 118,285 |
| Dec 30, 2025 | 5.38 | 5.46 | 5.13 | 5.26 | 5.26 | -2.23% | 150,458 |
| Dec 29, 2025 | 5.54 | 5.54 | 5.36 | 5.38 | 5.38 | -2.89% | 113,051 |
| Dec 26, 2025 | 5.65 | 5.85 | 5.47 | 5.54 | 5.54 | -1.07% | 91,030 |
| Dec 24, 2025 | 5.73 | 5.73 | 5.51 | 5.60 | 5.60 | -1.93% | 54,302 |
| Dec 23, 2025 | 5.66 | 5.85 | 5.53 | 5.71 | 5.71 | 0.53% | 73,177 |
| Dec 22, 2025 | 5.99 | 6.10 | 5.67 | 5.68 | 5.68 | -5.33% | 120,555 |
| Dec 19, 2025 | 5.96 | 6.16 | 5.66 | 6.00 | 6.00 | 0.17% | 296,810 |
| Dec 18, 2025 | 5.92 | 6.15 | 5.81 | 5.99 | 5.99 | 1.87% | 183,357 |
| Dec 17, 2025 | 5.55 | 5.94 | 5.48 | 5.88 | 5.88 | 5.95% | 206,364 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.38 | 5.55 | 5.55 | -4.64% | 207,484 |
| Dec 15, 2025 | 5.42 | 5.87 | 5.36 | 5.82 | 5.82 | 7.78% | 299,181 |
| Dec 12, 2025 | 5.38 | 5.49 | 5.30 | 5.40 | 5.40 | 0.75% | 139,531 |
| Dec 11, 2025 | 5.13 | 5.45 | 5.13 | 5.36 | 5.36 | 4.08% | 184,201 |
| Dec 10, 2025 | 5.05 | 5.26 | 4.80 | 5.15 | 5.15 | 1.98% | 239,249 |
| Dec 9, 2025 | 4.76 | 5.07 | 4.70 | 5.05 | 5.05 | 5.43% | 174,541 |
| Dec 8, 2025 | 5.08 | 5.22 | 4.77 | 4.79 | 4.79 | -4.77% | 118,166 |
| Dec 5, 2025 | 5.17 | 5.20 | 4.97 | 5.03 | 5.03 | -2.33% | 158,406 |
| Dec 4, 2025 | 5.05 | 5.21 | 5.00 | 5.15 | 5.15 | 1.38% | 171,002 |
| Dec 3, 2025 | 5.12 | 5.19 | 4.94 | 5.08 | 5.08 | 0.59% | 311,148 |
| Dec 2, 2025 | 5.52 | 5.52 | 4.97 | 5.05 | 5.05 | -7.68% | 149,324 |
| Dec 1, 2025 | 5.31 | 5.74 | 5.20 | 5.47 | 5.47 | 3.60% | 255,239 |
| Nov 28, 2025 | 4.99 | 5.29 | 4.96 | 5.28 | 5.28 | 6.45% | 108,758 |
| Nov 26, 2025 | 5.36 | 5.41 | 4.91 | 4.96 | 4.96 | -6.77% | 236,241 |
| Nov 25, 2025 | 5.32 | 5.50 | 5.17 | 5.32 | 5.32 | - | 97,509 |
| Nov 24, 2025 | 5.29 | 5.48 | 5.05 | 5.32 | 5.32 | 1.33% | 201,748 |
| Nov 21, 2025 | 4.97 | 5.52 | 4.91 | 5.25 | 5.25 | 6.06% | 206,521 |
| Nov 20, 2025 | 5.10 | 5.31 | 4.93 | 4.95 | 4.95 | -1.59% | 140,033 |
| Nov 19, 2025 | 5.60 | 5.62 | 4.94 | 5.03 | 5.03 | -10.02% | 203,075 |
| Nov 18, 2025 | 4.91 | 5.67 | 4.89 | 5.59 | 5.59 | 12.47% | 262,525 |