Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
19.96
-0.43 (-2.11%)
Jun 27, 2025, 4:00 PM - Market closed

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.5020.5719.6819.9619.96-2.11%3,000,920
Jun 26, 202520.5120.6520.2220.3920.39-0.44%642,855
Jun 25, 202520.7220.8420.3720.4820.48-0.97%821,023
Jun 24, 202520.9521.9720.4620.6820.68-0.67%785,818
Jun 23, 202521.0421.0420.4820.8220.82-0.86%885,713
Jun 20, 202521.1221.5920.9221.0021.00-2.14%1,218,233
Jun 18, 202521.4921.6021.3521.4621.460.09%644,160
Jun 17, 202521.7921.9721.2421.4421.44-1.65%1,119,014
Jun 16, 202521.6922.0021.5821.8021.800.51%986,936
Jun 13, 202521.3221.9321.2221.6921.691.36%1,422,327
Jun 12, 202521.3921.7021.2821.4021.400.14%1,442,946
Jun 11, 202521.5021.7321.3521.3721.37-0.74%711,135
Jun 10, 202521.6521.9821.5121.5321.53-0.23%1,055,409
Jun 9, 202521.6021.7921.5521.5821.58-1,349,549
Jun 6, 202521.2121.6021.1721.5821.581.94%1,154,822
Jun 5, 202520.9521.1820.7921.1721.171.39%1,059,243
Jun 4, 202520.5920.9620.5620.8820.881.36%1,310,001
Jun 3, 202520.1420.8220.1020.6020.602.28%1,218,188
Jun 2, 202519.5320.3319.5120.1420.142.91%1,360,035
May 30, 202519.4919.6619.4019.5719.570.41%872,004
May 29, 202519.0919.5519.0319.4919.491.94%722,661
May 28, 202519.0919.3919.0219.1219.12-0.16%836,010
May 27, 202519.1119.2719.0119.1519.150.95%1,040,661
May 23, 202518.7419.1018.6618.9718.970.80%808,594
May 22, 202518.9219.0218.5918.8218.82-0.69%533,711
May 21, 202518.7819.0818.7218.9518.950.91%665,457
May 20, 202518.6118.8818.5718.7818.780.81%637,408
May 19, 202518.5918.7518.5418.6318.630.27%392,616
May 16, 202518.2818.7518.1318.5818.581.36%818,848
May 15, 202518.0818.5618.0818.3318.331.78%635,968
May 14, 202518.2718.3717.9918.0118.01-1.37%562,138
May 13, 202518.5918.6218.0418.2618.26-1.88%682,498
May 12, 202518.5718.7218.4818.6118.610.27%546,053
May 9, 202518.6218.6718.4018.5618.56-0.11%445,892
May 8, 202518.7618.7718.0518.5818.58-0.85%700,320
May 7, 202518.7618.9018.6918.7418.740.16%453,846
May 6, 202518.7118.7718.5118.7118.71-0.16%440,806
May 5, 202518.7118.7718.6018.7418.740.11%430,208
May 2, 202518.7918.8518.6418.7218.720.38%529,007
May 1, 202518.6718.6818.3218.6518.65-0.21%522,577
Apr 30, 202518.6018.7818.5618.6918.690.92%551,512
Apr 29, 202518.3418.7518.2018.5218.520.76%573,247
Apr 28, 202518.2818.4018.2418.3818.380.77%1,053,068
Apr 25, 202518.3218.3218.0118.2418.24-0.76%419,440
Apr 24, 202518.3718.5718.2618.3818.380.05%551,927
Apr 23, 202518.5518.6218.2718.3718.37-0.70%515,762
Apr 22, 202518.3518.5218.3018.5018.501.20%825,795
Apr 21, 202518.1718.3718.0718.2818.280.05%748,254
Apr 17, 202518.1218.3718.1218.2718.271.00%738,245
Apr 16, 202518.1118.3017.9218.0918.09-0.11%688,891