Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
17.57
-0.12 (-0.68%)
At close: Oct 29, 2025, 4:00 PM EDT
17.44
-0.13 (-0.74%)
After-hours: Oct 29, 2025, 5:51 PM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 202519.4319.6619.3019.3819.380.21%411,412
Sep 16, 202519.6419.7319.2419.3419.34-1.07%1,144,728
Sep 15, 202519.3119.7419.3119.5519.550.93%767,880
Sep 12, 202519.3419.4819.1619.3719.37-0.31%623,909
Sep 11, 202519.8619.9819.1119.4319.43-2.21%908,741
Sep 10, 202520.2120.2119.7319.8719.87-1.54%577,121
Sep 9, 202520.4520.4820.0920.1820.18-1.37%578,444
Sep 8, 202520.4320.6220.2820.4620.46-0.10%588,727
Sep 5, 202520.9420.9720.2820.4820.48-2.10%950,155
Sep 4, 202520.9321.1120.7920.9220.920.10%608,828
Sep 3, 202520.8121.0720.7520.9020.900.10%716,431
Sep 2, 202520.5321.1220.5320.8820.882.20%881,367
Aug 29, 202520.0320.4819.8720.4320.432.00%650,802
Aug 28, 202519.8120.0619.6020.0320.030.96%510,842
Aug 27, 202520.0320.2719.8019.8419.84-0.45%645,616
Aug 26, 202519.8820.0019.6819.9319.930.86%698,418
Aug 25, 202520.1520.3119.6619.7619.76-1.96%615,592
Aug 22, 202520.1120.3519.9620.1620.160.93%521,178
Aug 21, 202519.9620.2619.8719.9719.970.10%541,146
Aug 20, 202520.6120.6519.8919.9519.95-2.78%515,962