InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
3.050
+0.050 (1.67%)
Mar 31, 2025, 1:57 PM EDT - Market open
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.97 | 3.07 | 2.97 | 3.05 | - | 1.60% | 12,131 |
| Mar 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 24,001 |
| Mar 27, 2025 | 3.04 | 3.08 | 2.98 | 3.02 | 3.02 | -0.98% | 33,756 |
| Mar 26, 2025 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | 2.01% | 36,908 |
| Mar 25, 2025 | 3.23 | 3.23 | 2.99 | 2.99 | 2.99 | -4.17% | 133,889 |
| Mar 24, 2025 | 3.19 | 3.29 | 3.10 | 3.12 | 3.12 | -1.27% | 164,522 |
| Mar 21, 2025 | 3.04 | 3.30 | 3.04 | 3.16 | 3.16 | -2.77% | 214,595 |
| Mar 20, 2025 | 3.42 | 3.47 | 3.25 | 3.25 | 3.25 | -6.07% | 125,314 |
| Mar 19, 2025 | 3.48 | 3.59 | 3.44 | 3.46 | 3.46 | -1.42% | 82,094 |
| Mar 18, 2025 | 3.28 | 3.53 | 3.28 | 3.51 | 3.51 | 7.01% | 40,338 |
| Mar 17, 2025 | 3.24 | 3.32 | 3.14 | 3.28 | 3.28 | 1.86% | 44,921 |
| Mar 14, 2025 | 3.24 | 3.45 | 3.17 | 3.22 | 3.22 | -0.31% | 48,763 |
| Mar 13, 2025 | 3.32 | 3.60 | 3.22 | 3.23 | 3.23 | -1.52% | 47,771 |
| Mar 12, 2025 | 3.24 | 3.37 | 3.19 | 3.28 | 3.28 | -0.61% | 47,415 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.17% | 57,281 |
| Mar 10, 2025 | 3.33 | 3.50 | 3.33 | 3.48 | 3.48 | -0.29% | 68,711 |
| Mar 7, 2025 | 3.42 | 3.54 | 3.39 | 3.49 | 3.49 | 1.45% | 45,065 |
| Mar 6, 2025 | 3.46 | 3.50 | 3.32 | 3.44 | 3.44 | -1.43% | 44,628 |
| Mar 5, 2025 | 3.39 | 3.53 | 3.35 | 3.49 | 3.49 | 5.44% | 68,871 |
| Mar 4, 2025 | 3.20 | 3.38 | 3.20 | 3.31 | 3.31 | 2.16% | 57,808 |
| Mar 3, 2025 | 3.43 | 3.46 | 3.19 | 3.24 | 3.24 | -0.31% | 40,433 |
| Feb 28, 2025 | 3.25 | 3.48 | 3.22 | 3.25 | 3.25 | -0.31% | 36,759 |
| Feb 27, 2025 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | 0.62% | 39,483 |
| Feb 26, 2025 | 3.41 | 3.41 | 3.18 | 3.24 | 3.24 | -1.82% | 41,407 |
| Feb 25, 2025 | 3.33 | 3.40 | 3.25 | 3.30 | 3.30 | -0.60% | 74,130 |
| Feb 24, 2025 | 3.33 | 3.39 | 3.30 | 3.32 | 3.32 | - | 38,657 |
| Feb 21, 2025 | 3.39 | 3.42 | 3.30 | 3.32 | 3.32 | -0.90% | 69,077 |
| Feb 20, 2025 | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | - | 140,085 |
| Feb 19, 2025 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -2.05% | 66,123 |
| Feb 18, 2025 | 3.39 | 3.50 | 3.35 | 3.42 | 3.42 | 0.88% | 52,506 |
| Feb 14, 2025 | 3.49 | 3.53 | 3.38 | 3.39 | 3.39 | -2.02% | 38,358 |
| Feb 13, 2025 | 3.40 | 3.49 | 3.35 | 3.46 | 3.46 | 2.37% | 63,276 |
| Feb 12, 2025 | 3.37 | 3.52 | 3.35 | 3.38 | 3.38 | 0.60% | 60,600 |
| Feb 11, 2025 | 3.28 | 3.44 | 3.28 | 3.36 | 3.36 | 0.60% | 50,284 |
| Feb 10, 2025 | 3.29 | 3.40 | 3.27 | 3.34 | 3.34 | 1.52% | 46,608 |
| Feb 7, 2025 | 3.22 | 3.36 | 3.22 | 3.29 | 3.29 | 2.17% | 53,594 |
| Feb 6, 2025 | 3.35 | 3.35 | 3.15 | 3.22 | 3.22 | -4.02% | 52,313 |
| Feb 5, 2025 | 3.59 | 3.63 | 3.12 | 3.36 | 3.36 | -9.08% | 110,544 |
| Feb 4, 2025 | 3.60 | 3.92 | 3.53 | 3.69 | 3.69 | 4.53% | 63,004 |
| Feb 3, 2025 | 3.71 | 3.83 | 3.51 | 3.53 | 3.53 | -7.11% | 56,331 |
| Jan 31, 2025 | 3.99 | 3.99 | 3.75 | 3.80 | 3.80 | -3.80% | 38,116 |
| Jan 30, 2025 | 3.73 | 4.00 | 3.73 | 3.95 | 3.95 | 5.90% | 125,142 |
| Jan 29, 2025 | 3.76 | 3.89 | 3.68 | 3.73 | 3.73 | -1.06% | 182,633 |
| Jan 28, 2025 | 3.75 | 3.83 | 3.70 | 3.77 | 3.77 | 0.27% | 33,824 |
| Jan 27, 2025 | 3.69 | 3.87 | 3.69 | 3.76 | 3.76 | 0.80% | 58,226 |
| Jan 24, 2025 | 3.70 | 3.81 | 3.70 | 3.73 | 3.73 | 0.81% | 26,694 |
| Jan 23, 2025 | 3.67 | 3.76 | 3.56 | 3.70 | 3.70 | - | 36,800 |
| Jan 22, 2025 | 3.69 | 3.85 | 3.65 | 3.70 | 3.70 | - | 80,089 |
| Jan 21, 2025 | 3.57 | 3.80 | 3.56 | 3.70 | 3.70 | 3.64% | 42,048 |
| Jan 17, 2025 | 3.69 | 3.83 | 3.52 | 3.57 | 3.57 | -2.46% | 72,911 |