InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
3.805
+0.005 (0.13%)
Jul 25, 2025, 12:49 PM - Market open
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.80 | 4.10 | 3.77 | 3.80 | - | - | 19,488 |
| 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 |
| Jul 2, 2025 | 3.95 | 4.19 | 3.95 | 4.15 | 4.15 | 5.06% | 50,652 |
| Jul 1, 2025 | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | 7.05% | 22,298 |
| Jun 30, 2025 | 3.97 | 4.02 | 3.68 | 3.69 | 3.69 | -5.87% | 32,097 |
| Jun 27, 2025 | 3.94 | 3.94 | 3.84 | 3.92 | 3.92 | -0.51% | 111,014 |
| Jun 26, 2025 | 3.84 | 3.96 | 3.75 | 3.94 | 3.94 | 3.14% | 21,965 |
| Jun 25, 2025 | 4.05 | 4.05 | 3.81 | 3.82 | 3.82 | -5.45% | 15,174 |
| Jun 24, 2025 | 3.97 | 4.04 | 3.80 | 4.04 | 4.04 | 1.76% | 41,387 |
| Jun 23, 2025 | 3.88 | 3.98 | 3.71 | 3.97 | 3.97 | 2.06% | 39,804 |
| Jun 20, 2025 | 3.85 | 3.91 | 3.71 | 3.89 | 3.89 | 2.64% | 52,511 |
| Jun 18, 2025 | 3.73 | 3.84 | 3.62 | 3.79 | 3.79 | 1.34% | 37,780 |
| Jun 17, 2025 | 3.65 | 3.78 | 3.64 | 3.74 | 3.74 | 1.63% | 37,723 |
| Jun 16, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | 3.95% | 38,210 |
| Jun 13, 2025 | 3.59 | 3.64 | 3.54 | 3.54 | 3.54 | -4.07% | 30,779 |
| Jun 12, 2025 | 3.82 | 3.82 | 3.56 | 3.69 | 3.69 | -3.15% | 23,058 |
| Jun 11, 2025 | 3.83 | 3.90 | 3.73 | 3.81 | 3.81 | - | 19,792 |
| Jun 10, 2025 | 3.83 | 3.95 | 3.78 | 3.81 | 3.81 | -1.04% | 26,347 |
| Jun 9, 2025 | 4.03 | 4.03 | 3.80 | 3.85 | 3.85 | -4.23% | 27,532 |
| Jun 6, 2025 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 1.26% | 33,674 |
| Jun 5, 2025 | 3.95 | 4.03 | 3.95 | 3.97 | 3.97 | 0.25% | 21,609 |
| Jun 4, 2025 | 4.07 | 4.15 | 3.94 | 3.96 | 3.96 | -2.46% | 28,079 |
| Jun 3, 2025 | 3.88 | 4.09 | 3.84 | 4.06 | 4.06 | 3.84% | 31,603 |
| Jun 2, 2025 | 4.05 | 4.15 | 3.82 | 3.91 | 3.91 | -4.40% | 46,277 |
| May 30, 2025 | 4.05 | 4.20 | 3.95 | 4.09 | 4.09 | 0.99% | 43,709 |
| May 29, 2025 | 4.08 | 4.09 | 3.97 | 4.05 | 4.05 | - | 32,529 |
| May 28, 2025 | 4.01 | 4.21 | 3.96 | 4.05 | 4.05 | 0.25% | 46,758 |
| May 27, 2025 | 3.97 | 4.29 | 3.97 | 4.04 | 4.04 | 2.80% | 25,977 |
| May 23, 2025 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | -2.24% | 20,525 |
| May 22, 2025 | 4.09 | 4.12 | 4.00 | 4.02 | 4.02 | -1.95% | 15,783 |
| May 21, 2025 | 4.11 | 4.17 | 4.05 | 4.10 | 4.10 | -3.30% | 25,697 |
| May 20, 2025 | 4.19 | 4.25 | 4.11 | 4.24 | 4.24 | 1.19% | 17,784 |
| May 19, 2025 | 4.12 | 4.51 | 4.05 | 4.19 | 4.19 | - | 38,236 |
| May 16, 2025 | 4.22 | 4.39 | 4.19 | 4.19 | 4.19 | -0.71% | 43,601 |
| May 15, 2025 | 4.15 | 4.26 | 3.99 | 4.22 | 4.22 | 2.93% | 31,437 |
| May 14, 2025 | 3.97 | 4.24 | 3.95 | 4.10 | 4.10 | 3.54% | 40,294 |