Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
22.66
0.00 (0.00%)
At close: Mar 27, 2026, 4:00 PM EDT
22.90
+0.24 (1.06%)
Pre-market: Mar 30, 2026, 4:00 AM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.7123.1822.5122.6622.66-491,990
Mar 26, 202622.5322.9222.5322.6622.660.31%691,775
Mar 25, 202622.0822.6722.0422.5922.593.06%568,273
Mar 24, 202621.8222.0521.6221.9221.920.05%728,136
Mar 23, 202622.0222.1721.6621.9121.910.97%928,286
Mar 20, 202622.2222.2521.6321.7021.70-1.77%2,392,623
Mar 19, 202621.8422.3721.8422.0922.090.91%696,240
Mar 18, 202621.9922.3321.7121.8921.89-0.77%659,327
Mar 17, 202622.3022.3421.9422.0622.06-0.41%442,289
Mar 16, 202622.1922.3722.0622.1522.150.54%502,390
Mar 13, 202621.9822.2421.6622.0322.030.27%650,037
Mar 12, 202622.0522.3921.9121.9721.97-2.01%609,303
Mar 11, 202622.2722.4222.1422.4222.420.04%466,642
Mar 10, 202622.4122.7122.1722.4122.410.40%626,533
Mar 9, 202621.7522.3721.7022.3222.321.32%591,902
Mar 6, 202622.1122.1421.7622.0322.03-0.68%563,165
Mar 5, 202622.3322.5121.9722.1822.18-2.42%707,039
Mar 4, 202622.3622.9322.1022.7322.731.93%623,108
Mar 3, 202622.5522.7522.1722.3022.30-2.32%694,370
Mar 2, 202622.7623.0722.6922.8322.83-0.57%718,077
Feb 27, 202623.6523.8822.6522.9622.96-2.46%1,094,595
Feb 26, 202625.0025.1523.2423.5423.54-2.89%1,343,784
Feb 25, 202623.4324.2523.4324.2424.243.50%765,930
Feb 24, 202623.3723.4422.8423.4223.420.04%856,228
Feb 23, 202623.4623.6722.9323.4123.410.09%756,417
Feb 20, 202623.5723.7823.2623.3923.39-1.06%678,218
Feb 19, 202623.8123.8623.3523.6423.64-0.08%641,948
Feb 18, 202623.7924.0123.2223.6623.66-0.80%684,667
Feb 17, 202623.4023.9123.0023.8523.855.07%866,788
Feb 13, 202622.3922.9622.1222.7022.701.16%538,818
Feb 12, 202622.5123.4222.3322.4422.44-0.18%1,238,732
Feb 11, 202621.7222.7121.5522.4822.482.93%1,351,775
Feb 10, 202621.6321.9921.5721.8421.840.97%690,776
Feb 9, 202621.8821.9321.2621.6321.63-0.78%690,940
Feb 6, 202621.5621.9221.5621.8021.801.07%650,133
Feb 5, 202621.4121.8621.3521.5721.570.42%717,339
Feb 4, 202621.0621.6621.0221.4821.482.29%954,036
Feb 3, 202620.7621.4220.6521.0021.000.10%1,414,274
Feb 2, 202619.9920.9819.8120.9820.984.90%922,734
Jan 30, 202619.6920.1519.5820.0020.001.27%762,024
Jan 29, 202619.6219.9619.6219.7519.751.02%598,087
Jan 28, 202619.7219.8319.4719.5519.55-0.86%589,734
Jan 27, 202619.5419.9019.4919.7219.721.02%586,946
Jan 26, 202619.5619.7619.4219.5219.52-0.20%529,336
Jan 23, 202619.7219.8519.4719.5619.56-0.91%478,633
Jan 22, 202619.6120.0419.6019.7419.740.71%702,486
Jan 21, 202619.4819.6719.3919.6019.600.26%461,140
Jan 20, 202619.4319.6519.2919.5519.550.57%505,637
Jan 16, 202619.6919.8019.3619.4419.44-1.62%549,605
Jan 15, 202619.6419.7819.3719.7619.760.10%821,615