Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
22.32
+0.29 (1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
22.76
+0.44 (1.97%)
After-hours: Mar 9, 2026, 4:06 PM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7522.3721.7022.3222.321.32%591,902
Mar 6, 202622.1122.1421.7622.0322.03-0.68%563,165
Mar 5, 202622.3322.5121.9722.1822.18-2.42%707,039
Mar 4, 202622.3622.9322.1022.7322.731.93%623,108
Mar 3, 202622.5522.7522.1722.3022.30-2.32%694,370
Mar 2, 202622.7623.0722.6922.8322.83-0.57%718,077
Feb 27, 202623.6523.8822.6522.9622.96-2.46%1,094,595
Feb 26, 202625.0025.1523.2423.5423.54-2.89%1,343,784
Feb 25, 202623.4324.2523.4324.2424.243.50%765,930
Feb 24, 202623.3723.4422.8423.4223.420.04%856,228
Feb 23, 202623.4623.6722.9323.4123.410.09%756,417
Feb 20, 202623.5723.7823.2623.3923.39-1.06%678,218
Feb 19, 202623.8123.8623.3523.6423.64-0.08%641,948
Feb 18, 202623.7924.0123.2223.6623.66-0.80%684,667
Feb 17, 202623.4023.9123.0023.8523.855.07%866,788
Feb 13, 202622.3922.9622.1222.7022.701.16%538,818
Feb 12, 202622.5123.4222.3322.4422.44-0.18%1,238,732
Feb 11, 202621.7222.7121.5522.4822.482.93%1,351,775
Feb 10, 202621.6321.9921.5721.8421.840.97%690,776
Feb 9, 202621.8821.9321.2621.6321.63-0.78%690,940
Feb 6, 202621.5621.9221.5621.8021.801.07%650,133
Feb 5, 202621.4121.8621.3521.5721.570.42%717,339
Feb 4, 202621.0621.6621.0221.4821.482.29%954,036
Feb 3, 202620.7621.4220.6521.0021.000.10%1,414,274
Feb 2, 202619.9920.9819.8120.9820.984.90%922,734
Jan 30, 202619.6920.1519.5820.0020.001.27%762,024
Jan 29, 202619.6219.9619.6219.7519.751.02%598,087
Jan 28, 202619.7219.8319.4719.5519.55-0.86%589,734
Jan 27, 202619.5419.9019.4919.7219.721.02%586,946
Jan 26, 202619.5619.7619.4219.5219.52-0.20%529,336
Jan 23, 202619.7219.8519.4719.5619.56-0.91%478,633
Jan 22, 202619.6120.0419.6019.7419.740.71%702,486
Jan 21, 202619.4819.6719.3919.6019.600.26%461,140
Jan 20, 202619.4319.6519.2919.5519.550.57%505,637
Jan 16, 202619.6919.8019.3619.4419.44-1.62%549,605
Jan 15, 202619.6419.7819.3719.7619.760.10%821,615
Jan 14, 202619.5019.8419.4419.7419.741.18%580,260
Jan 13, 202619.6219.6219.0019.5119.510.36%898,371
Jan 12, 202619.8319.9019.2719.4419.44-0.72%804,826
Jan 9, 202619.6820.0419.4919.5819.58-0.36%530,494
Jan 8, 202619.5419.8619.5219.6519.650.56%625,540
Jan 7, 202619.5019.6819.3319.5419.541.19%536,774
Jan 6, 202620.0120.2019.2619.3119.31-3.59%744,159
Jan 5, 202619.8120.2319.4320.0320.030.81%757,031
Jan 2, 202619.9220.2019.7919.8719.87-0.60%453,499
Dec 31, 202519.8020.0519.8019.9919.990.50%563,483
Dec 30, 202519.6919.9919.6319.8919.890.86%927,426
Dec 29, 202519.6719.8419.5219.7219.72-0.40%556,564
Dec 26, 202519.7119.9219.6619.8019.800.15%375,343
Dec 24, 202519.5719.9519.3019.7719.771.33%380,831