Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
18.08
+0.01 (0.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.1818.2618.0418.0818.080.06%360,035
Feb 20, 202517.9518.1517.9218.0718.070.22%315,381
Feb 19, 202517.9318.2017.9318.0318.03-301,430
Feb 18, 202518.0318.1417.9718.0318.03-0.28%318,049
Feb 14, 202518.2218.4318.0718.0818.08-0.77%263,827
Feb 13, 202518.0418.3317.9518.2218.221.33%1,163,258
Feb 12, 202517.9218.0517.8217.9817.98-0.44%312,534
Feb 11, 202518.0818.0817.9018.0618.06-0.77%336,122
Feb 10, 202518.4218.4318.1418.2018.20-1.19%324,259
Feb 7, 202518.2218.4318.1718.4218.420.88%334,259
Feb 6, 202518.2318.3918.1918.2618.260.16%330,348
Feb 5, 202518.3618.4818.1718.2318.23-0.49%650,415
Feb 4, 202518.3018.3318.1418.3218.32-0.49%641,531
Feb 3, 202518.5718.6018.2818.4118.41-1.23%397,766
Jan 31, 202518.8718.9118.4918.6418.64-1.38%520,862
Jan 30, 202518.9419.0618.8118.9018.900.05%339,651
Jan 29, 202518.7219.0218.6618.8918.890.53%354,468
Jan 28, 202518.9019.0318.7118.7918.79-1.00%375,966
Jan 27, 202518.7319.3918.7318.9818.981.50%770,879
Jan 24, 202518.5318.8018.4218.7018.700.70%315,497
Jan 23, 202518.4918.5718.1918.5718.570.22%392,677
Jan 22, 202518.6718.7918.5218.5318.53-1.17%649,501
Jan 21, 202518.6818.8918.6618.7518.750.91%621,783
Jan 17, 202518.5218.6118.4418.5818.580.70%606,495
Jan 16, 202518.1518.4818.0318.4518.451.82%1,801,051
Jan 15, 202517.9018.2417.9018.1218.122.49%815,865
Jan 14, 202517.5317.7817.4717.6817.680.68%926,763
Jan 13, 202517.2717.5717.2417.5617.561.62%570,059
Jan 10, 202517.1317.3017.1217.2817.28-0.17%435,924
Jan 8, 202517.1617.3417.0117.3117.310.17%543,778
Jan 7, 202517.3617.5317.2017.2817.28-0.58%432,326
Jan 6, 202517.4617.5017.3417.3817.38-0.80%536,499
Jan 3, 202517.4117.7917.4017.5217.520.69%603,574
Jan 2, 202517.4717.5817.2617.4017.400.29%361,973
Dec 31, 202417.4417.5017.2817.3517.35-0.17%546,980
Dec 30, 202417.4717.5317.3417.3817.38-0.97%463,103
Dec 27, 202417.5517.7117.4217.5517.55-0.57%493,684
Dec 26, 202417.7817.8217.5917.6517.65-0.73%455,403
Dec 24, 202417.8017.8717.6317.7817.78-0.06%205,427
Dec 23, 202417.8517.9817.7617.7917.79-0.28%526,966
Dec 20, 202417.7818.1517.7617.8417.84-0.50%2,400,707
Dec 19, 202417.9818.2317.8717.9317.930.06%935,433
Dec 18, 202418.3818.5317.8517.9217.92-2.45%795,129
Dec 17, 202418.4218.5918.3518.3718.37-0.27%619,767
Dec 16, 202418.6718.6918.3318.4218.42-0.86%492,777
Dec 13, 202418.5018.6218.3518.5818.580.16%438,337
Dec 12, 202418.8218.8718.5018.5518.55-1.59%653,292
Dec 11, 202419.1019.2018.7518.8518.85-0.79%450,916
Dec 10, 202419.2019.2318.8919.0019.00-0.89%831,140
Dec 9, 202419.0519.2818.9519.1719.170.63%515,344
Dec 6, 202419.0019.1818.8919.0519.050.69%391,880
Dec 5, 202418.8518.9818.5518.9218.920.26%354,456
Dec 4, 202418.9719.1018.8218.8718.87-0.63%459,053
Dec 3, 202419.0819.1518.8318.9918.99-0.68%602,938
Dec 2, 202419.0119.2118.7919.1219.120.68%826,443
Nov 29, 202419.0519.1818.7918.9918.99-0.31%411,970
Nov 27, 202419.1519.2018.9519.0519.05-0.47%448,565
Nov 26, 202419.1419.2418.9319.1419.14-0.26%1,139,545
Nov 25, 202419.2219.5819.1719.1919.190.21%926,006
Nov 22, 202419.0919.3019.0019.1519.150.47%894,114
Nov 21, 202419.2019.3018.9819.0619.06-0.47%655,846
Nov 20, 202419.0919.2218.9719.1519.150.31%2,493,316
Nov 19, 202418.8119.3118.7919.0919.090.74%595,245
Nov 18, 202418.9119.1918.8618.9518.950.26%553,637
Nov 15, 202419.2819.2918.7718.9018.90-1.77%627,919
Nov 14, 202420.0120.2218.4019.2419.24-4.28%1,294,994
Nov 13, 202421.2421.2620.0520.1020.10-1.08%679,148
Nov 12, 202420.1021.2819.9720.3220.320.99%2,331,044
Nov 11, 202420.2520.3220.0620.1220.12-0.30%518,781
Nov 8, 202420.1220.3219.9520.1820.180.90%695,692
Nov 7, 202419.8920.2819.7220.0020.000.40%803,070
Nov 6, 202419.9520.2919.9219.9219.922.52%733,831
Nov 5, 202419.3119.5719.2119.4319.430.36%335,759
Nov 4, 202419.1719.4819.0819.3619.360.52%429,318
Nov 1, 202419.6619.7819.0019.2619.26-1.53%459,008
Oct 31, 202419.5819.7219.5019.5619.56-0.76%335,997
Oct 30, 202419.7019.8719.6519.7119.71-0.90%327,003
Oct 29, 202419.7919.9319.7619.8919.89-0.20%245,035
Oct 28, 202419.7820.1419.7519.9319.930.81%274,760
Oct 25, 202419.8020.0119.7219.7719.77-0.15%219,149
Oct 24, 202419.7919.9519.7219.8019.80-0.10%298,756
Oct 23, 202419.8919.9819.7619.8219.82-0.75%211,477
Oct 22, 202419.7819.9819.7019.9719.970.60%325,899
Oct 21, 202420.0220.0219.7819.8519.85-0.90%367,725
Oct 18, 202420.1620.1619.8920.0320.03-0.69%215,950
Oct 17, 202420.2220.3720.1420.1720.17-0.20%226,913
Oct 16, 202419.9020.3519.7920.2120.211.66%402,840
Oct 15, 202419.8320.1619.8119.8819.88-0.05%344,524
Oct 14, 202419.8019.9119.7219.8919.890.45%2,044,399
Oct 11, 202419.5219.8819.5119.8019.801.59%201,290
Oct 10, 202419.5519.5519.2219.4919.49-0.81%313,861
Oct 9, 202419.8719.8919.4119.6519.65-0.91%467,233
Oct 8, 202419.8920.0219.7819.8319.830.46%357,039
Oct 7, 202419.6820.0019.4419.7419.740.36%409,813
Oct 4, 202419.5719.8319.5419.6719.670.87%283,071
Oct 3, 202419.5619.7019.3119.5019.50-0.31%1,175,599
Oct 2, 202419.3819.7119.3619.5619.560.31%268,813
Oct 1, 202419.3119.6119.1619.5019.500.98%387,949
Sep 30, 202419.2719.4219.1819.3119.31-0.05%393,226
Sep 27, 202419.0519.6319.0519.3219.322.01%639,727