Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
18.23
-0.15 (-0.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202518.0018.2817.9218.1118.110.72%777,500
Apr 14, 202517.6018.0617.4717.9817.982.63%1,717,656
Apr 11, 202517.1817.7316.9017.5217.522.46%886,422
Apr 10, 202517.2617.2616.6717.1017.10-1.27%1,189,782
Apr 9, 202517.0017.6516.8417.3217.320.41%1,136,937
Apr 8, 202517.7117.8916.9017.2517.25-1.48%1,286,452
Apr 7, 202517.2217.8417.0817.5117.51-1.19%1,106,773
Apr 4, 202517.8618.0317.2217.7217.72-1.99%990,128
Apr 3, 202517.8318.1717.5418.0818.080.06%610,696
Apr 2, 202517.8618.2117.8118.0718.070.72%666,048
Apr 1, 202518.0518.1417.7817.9417.94-1.05%783,887
Mar 31, 202518.1818.2717.9018.1318.13-0.28%633,821
Mar 28, 202517.8818.3417.8418.1818.181.68%829,709
Mar 27, 202517.4617.9317.3217.8817.882.64%1,162,583
Mar 26, 202517.4417.6817.3517.4217.420.23%792,379
Mar 25, 202517.2917.6017.2517.3817.380.29%690,996
Mar 24, 202517.3817.4217.2317.3317.330.35%835,483
Mar 21, 202517.1817.4017.1117.2717.270.35%2,929,620
Mar 20, 202517.2317.2817.0217.2117.21-0.46%559,488
Mar 19, 202517.3117.3517.1517.2917.290.06%958,704
Mar 18, 202517.4517.5817.2517.2817.28-1.43%941,475
Mar 17, 202517.4117.8617.3617.5317.530.81%1,137,271
Mar 14, 202517.3817.5217.3117.3917.39-972,586
Mar 13, 202517.4017.4517.0117.3917.39-0.11%3,274,780
Mar 12, 202517.5817.6417.3717.4117.41-1.25%1,557,171
Mar 11, 202517.5017.7717.4217.6317.630.86%817,722
Mar 10, 202517.6017.9117.4017.4817.48-0.91%838,120
Mar 7, 202517.7017.8517.5017.6417.640.28%1,527,819
Mar 6, 202517.5017.6417.3517.5917.59-0.11%2,563,925
Mar 5, 202517.5417.7417.4317.6117.610.23%774,056
Mar 4, 202517.8118.1917.5417.5717.57-1.24%796,958
Mar 3, 202517.7817.9117.5217.7917.79-0.73%640,901
Feb 28, 202517.5817.9917.4617.9217.922.11%648,545
Feb 27, 202518.0418.5717.5217.5517.55-1.96%962,106
Feb 26, 202517.9218.0917.8017.9017.90-0.72%553,640
Feb 25, 202517.9318.2617.9318.0318.03-0.28%520,964
Feb 24, 202518.1718.3518.0518.0818.08-382,915
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