Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
19.55
+0.18 (0.93%)
At close: Sep 15, 2025, 4:00 PM EDT
19.89
+0.34 (1.74%)
After-hours: Sep 15, 2025, 7:22 PM EDT
Innoviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.31 | 19.74 | 19.31 | 19.55 | 19.55 | 0.93% | 767,880 |
| Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 19.37 | -0.31% | 623,909 |
| Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 19.43 | -2.21% | 908,741 |
| Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 19.87 | -1.54% | 577,121 |
| Sep 9, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 20.18 | -1.37% | 578,444 |
| Sep 8, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 20.46 | -0.10% | 588,727 |
| Sep 5, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 20.48 | -2.10% | 950,155 |
| Sep 4, 2025 | 20.93 | 21.11 | 20.79 | 20.92 | 20.92 | 0.10% | 608,828 |
| Sep 3, 2025 | 20.81 | 21.07 | 20.75 | 20.90 | 20.90 | 0.10% | 716,431 |
| Sep 2, 2025 | 20.53 | 21.12 | 20.53 | 20.88 | 20.88 | 2.20% | 881,367 |
| Aug 29, 2025 | 20.03 | 20.48 | 19.87 | 20.43 | 20.43 | 2.00% | 650,802 |
| Aug 28, 2025 | 19.81 | 20.06 | 19.60 | 20.03 | 20.03 | 0.96% | 510,842 |
| Aug 27, 2025 | 20.03 | 20.27 | 19.80 | 19.84 | 19.84 | -0.45% | 645,616 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.68 | 19.93 | 19.93 | 0.86% | 698,418 |
| Aug 25, 2025 | 20.15 | 20.31 | 19.66 | 19.76 | 19.76 | -1.96% | 615,592 |
| Aug 22, 2025 | 20.11 | 20.35 | 19.96 | 20.16 | 20.16 | 0.93% | 521,178 |
| Aug 21, 2025 | 19.96 | 20.26 | 19.87 | 19.97 | 19.97 | 0.10% | 541,146 |
| Aug 20, 2025 | 20.61 | 20.65 | 19.89 | 19.95 | 19.95 | -2.78% | 515,962 |
| Aug 19, 2025 | 20.78 | 20.90 | 20.44 | 20.52 | 20.52 | -1.25% | 395,949 |
| Aug 18, 2025 | 21.08 | 21.11 | 20.40 | 20.78 | 20.78 | -0.67% | 1,293,442 |
| Aug 15, 2025 | 20.95 | 21.13 | 20.76 | 20.92 | 20.92 | 0.19% | 895,600 |
| Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 20.88 | 1.31% | 900,552 |
| Aug 13, 2025 | 20.18 | 20.63 | 20.06 | 20.61 | 20.61 | 2.59% | 1,057,802 |
| Aug 12, 2025 | 19.66 | 20.12 | 19.50 | 20.09 | 20.09 | 2.24% | 1,147,926 |
| Aug 11, 2025 | 18.96 | 20.04 | 18.89 | 19.65 | 19.65 | 7.14% | 1,655,119 |
| Aug 8, 2025 | 18.43 | 18.60 | 18.23 | 18.34 | 18.34 | -0.65% | 612,967 |
| Aug 7, 2025 | 18.26 | 18.97 | 18.21 | 18.46 | 18.46 | 1.15% | 1,545,415 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.89 | 18.25 | 18.25 | -1.03% | 675,247 |
| Aug 5, 2025 | 18.55 | 18.58 | 18.27 | 18.44 | 18.44 | -0.81% | 564,944 |
| Aug 4, 2025 | 18.59 | 18.72 | 18.40 | 18.59 | 18.59 | -0.21% | 543,702 |
| Aug 1, 2025 | 18.57 | 18.74 | 18.19 | 18.63 | 18.63 | 2.53% | 984,244 |
| Jul 31, 2025 | 18.20 | 18.51 | 18.10 | 18.17 | 18.17 | -1.41% | 608,936 |
| Jul 30, 2025 | 18.43 | 18.69 | 18.28 | 18.43 | 18.43 | -0.16% | 709,879 |
| Jul 29, 2025 | 18.55 | 18.72 | 18.36 | 18.46 | 18.46 | -0.43% | 474,988 |
| Jul 28, 2025 | 18.68 | 18.98 | 18.33 | 18.54 | 18.54 | -0.96% | 790,535 |
| Jul 25, 2025 | 18.92 | 19.01 | 18.65 | 18.72 | 18.72 | -1.06% | 885,574 |
| Jul 24, 2025 | 19.29 | 19.32 | 18.87 | 18.92 | 18.92 | -1.87% | 580,602 |
| Jul 23, 2025 | 19.37 | 19.50 | 19.07 | 19.28 | 19.28 | - | 662,880 |
| Jul 22, 2025 | 19.53 | 19.68 | 19.17 | 19.28 | 19.28 | -1.13% | 616,269 |
| Jul 21, 2025 | 19.57 | 19.69 | 19.41 | 19.50 | 19.50 | -0.36% | 632,135 |
| Jul 18, 2025 | 20.06 | 20.06 | 19.35 | 19.57 | 19.57 | -1.56% | 898,044 |
| Jul 17, 2025 | 20.17 | 20.58 | 19.88 | 19.88 | 19.88 | -1.83% | 970,643 |
| Jul 16, 2025 | 20.03 | 20.40 | 20.03 | 20.25 | 20.25 | 1.45% | 923,144 |
| Jul 15, 2025 | 19.55 | 19.99 | 19.54 | 19.96 | 19.96 | 1.94% | 1,469,646 |
| Jul 14, 2025 | 19.24 | 19.59 | 19.10 | 19.58 | 19.58 | 4.32% | 1,259,801 |
| Jul 11, 2025 | 19.40 | 19.40 | 18.75 | 18.77 | 18.77 | -1.52% | 764,767 |
| Jul 10, 2025 | 19.00 | 19.34 | 18.98 | 19.06 | 19.06 | -0.57% | 702,629 |
| Jul 9, 2025 | 19.25 | 19.40 | 18.92 | 19.17 | 19.17 | 0.58% | 724,616 |
| Jul 8, 2025 | 18.95 | 19.15 | 18.94 | 19.06 | 19.06 | 0.79% | 949,632 |
| Jul 7, 2025 | 19.23 | 19.44 | 18.87 | 18.91 | 18.91 | -1.56% | 1,089,045 |