Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
21.71
-0.01 (-0.05%)
At close: Nov 26, 2025, 4:00 PM EST
21.50
-0.21 (-0.97%)
After-hours: Nov 26, 2025, 5:13 PM EST

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202521.8122.1621.6721.7121.71-0.05%1,063,624
Nov 25, 202521.4921.8421.2021.7221.722.02%792,326
Nov 24, 202520.9621.4920.9621.2921.291.57%1,129,483
Nov 21, 202521.1021.2320.6820.9620.96-0.95%797,602
Nov 20, 202521.3521.6021.0821.1621.16-0.52%739,396
Nov 19, 202521.8722.4821.2121.2721.27-2.74%829,999
Nov 18, 202521.9722.2821.7321.8721.87-0.46%652,493
Nov 17, 202522.3022.5121.9621.9721.97-1.26%905,609
Nov 14, 202522.0722.3521.8122.2522.250.23%766,176
Nov 13, 202522.2922.7621.8522.2022.20-0.36%1,094,536
Nov 12, 202521.9122.4621.6922.2822.281.74%1,095,669
Nov 11, 202520.9121.9920.8621.9021.904.94%1,230,492
Nov 10, 202520.8620.9220.2620.8720.870.05%1,389,050
Nov 7, 202520.7421.1020.2820.8620.861.36%1,108,026
Nov 6, 202519.8520.9018.8520.5820.5812.89%2,123,679
Nov 5, 202518.0118.3317.8718.2318.230.44%630,141
Nov 4, 202518.0618.3017.9118.1518.150.22%434,633
Nov 3, 202518.1118.2917.8418.1118.11-0.49%579,297
Oct 31, 202517.8518.3117.7718.2018.201.39%668,020
Oct 30, 202517.5717.9517.5317.9517.952.16%739,767
Oct 29, 202517.4717.8017.4517.5717.57-0.68%708,861
Oct 28, 202517.6117.9017.5117.6917.69-0.17%505,156
Oct 27, 202517.8217.9117.6117.7217.720.06%814,308
Oct 24, 202518.3018.4517.6517.7117.71-3.01%530,814
Oct 23, 202518.3118.3317.7618.2618.26-0.49%994,543
Oct 22, 202517.4518.7917.2218.3518.355.46%1,763,522
Oct 21, 202517.1817.4217.1317.4017.401.10%660,640
Oct 20, 202517.3117.3317.1217.2117.21-0.35%530,997
Oct 17, 202517.2517.5017.1917.2717.270.12%760,832
Oct 16, 202517.3617.5017.1017.2517.25-0.81%835,036
Oct 15, 202516.5717.4816.5217.3917.394.32%829,328
Oct 14, 202516.8616.8916.5916.6716.67-1.59%715,186
Oct 13, 202517.2017.2616.9016.9416.94-2.36%596,402
Oct 10, 202517.5117.9317.2317.3517.35-0.57%534,978
Oct 9, 202517.3917.6617.3417.4517.450.46%526,954
Oct 8, 202517.2017.4317.0117.3717.370.99%599,578
Oct 7, 202517.3517.3617.1217.2017.20-1.26%763,490
Oct 6, 202517.5217.7917.1917.4217.42-0.34%958,814
Oct 3, 202517.7017.7917.1817.4817.48-0.99%1,070,826
Oct 2, 202518.0918.0917.6517.6617.66-2.83%653,660
Oct 1, 202518.2518.5117.8918.1718.17-0.44%859,235
Sep 30, 202518.3918.5817.5518.2518.25-4.10%1,175,407
Sep 29, 202518.8119.1318.7019.0319.030.90%473,302
Sep 26, 202518.7118.8818.5118.8618.861.56%513,819
Sep 25, 202519.3719.3718.4618.5718.57-1.95%445,231
Sep 24, 202519.0619.1218.7918.9418.94-0.84%370,022
Sep 23, 202519.0119.2119.0119.1019.100.32%530,894
Sep 22, 202519.3419.5318.9819.0419.04-0.78%1,274,840
Sep 19, 202519.8820.0619.1619.1919.19-3.52%1,590,772
Sep 18, 202519.4019.9019.3419.8919.892.63%544,981