InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
3.320
-0.030 (-0.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.73 | 3.79 | 3.61 | 3.66 | 3.66 | -2.92% | 54,680 |
| Jan 15, 2025 | 3.78 | 3.81 | 3.68 | 3.77 | 3.77 | 2.17% | 30,722 |
| Jan 14, 2025 | 3.64 | 3.81 | 3.59 | 3.69 | 3.69 | 1.93% | 25,436 |
| Jan 13, 2025 | 3.62 | 3.68 | 3.50 | 3.62 | 3.62 | - | 42,906 |
| Jan 10, 2025 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | -4.23% | 49,630 |
| Jan 8, 2025 | 3.70 | 3.82 | 3.70 | 3.78 | 3.78 | 2.44% | 54,663 |
| Jan 7, 2025 | 3.89 | 4.06 | 3.64 | 3.69 | 3.69 | -3.15% | 39,107 |
| Jan 6, 2025 | 3.96 | 4.03 | 3.80 | 3.81 | 3.81 | -4.27% | 48,354 |
| Jan 3, 2025 | 3.94 | 4.10 | 3.81 | 3.98 | 3.98 | 1.02% | 47,404 |
| Jan 2, 2025 | 3.91 | 4.37 | 3.85 | 3.94 | 3.94 | 0.25% | 64,337 |
| Dec 31, 2024 | 3.90 | 4.06 | 3.87 | 3.93 | 3.93 | -0.51% | 64,494 |
| Dec 30, 2024 | 3.86 | 4.13 | 3.83 | 3.95 | 3.95 | 0.77% | 54,943 |
| Dec 27, 2024 | 3.99 | 4.15 | 3.88 | 3.92 | 3.92 | -3.21% | 29,198 |
| Dec 26, 2024 | 4.02 | 4.21 | 3.95 | 4.05 | 4.05 | -0.25% | 33,535 |
| Dec 24, 2024 | 4.23 | 4.60 | 3.98 | 4.06 | 4.06 | -3.79% | 27,095 |
| Dec 23, 2024 | 4.19 | 4.40 | 4.13 | 4.22 | 4.22 | 0.72% | 99,577 |
| 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 |