Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
18.18
+0.30 (1.68%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.9218.3417.8418.13-1.40%317,814
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
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