Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
19.43
+0.07 (0.36%)
Nov 5, 2024, 4:00 PM EST - Market closed
Innoviva Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 19.17 | 19.48 | 19.08 | 19.36 | 19.36 | 0.52% | 429,318 |
Nov 1, 2024 | 19.66 | 19.78 | 19.00 | 19.26 | 19.26 | -1.53% | 459,008 |
Oct 31, 2024 | 19.58 | 19.72 | 19.50 | 19.56 | 19.56 | -0.76% | 335,997 |
Oct 30, 2024 | 19.70 | 19.87 | 19.65 | 19.71 | 19.71 | -0.90% | 327,003 |
Oct 29, 2024 | 19.79 | 19.93 | 19.76 | 19.89 | 19.89 | -0.20% | 245,035 |
Oct 28, 2024 | 19.78 | 20.14 | 19.75 | 19.93 | 19.93 | 0.81% | 274,760 |
Oct 25, 2024 | 19.80 | 20.01 | 19.72 | 19.77 | 19.77 | -0.15% | 219,149 |
Oct 24, 2024 | 19.79 | 19.95 | 19.72 | 19.80 | 19.80 | -0.10% | 298,756 |
Oct 23, 2024 | 19.89 | 19.98 | 19.76 | 19.82 | 19.82 | -0.75% | 211,477 |
Oct 22, 2024 | 19.78 | 19.98 | 19.70 | 19.97 | 19.97 | 0.60% | 325,899 |
Oct 21, 2024 | 20.02 | 20.02 | 19.78 | 19.85 | 19.85 | -0.90% | 367,725 |
Oct 18, 2024 | 20.16 | 20.16 | 19.89 | 20.03 | 20.03 | -0.69% | 215,950 |
Oct 17, 2024 | 20.22 | 20.37 | 20.14 | 20.17 | 20.17 | -0.20% | 226,913 |
Oct 16, 2024 | 19.90 | 20.35 | 19.79 | 20.21 | 20.21 | 1.66% | 402,840 |
Oct 15, 2024 | 19.83 | 20.16 | 19.81 | 19.88 | 19.88 | -0.05% | 344,524 |
Oct 14, 2024 | 19.80 | 19.91 | 19.72 | 19.89 | 19.89 | 0.45% | 2,044,399 |
Oct 11, 2024 | 19.52 | 19.88 | 19.51 | 19.80 | 19.80 | 1.59% | 201,290 |
Oct 10, 2024 | 19.55 | 19.55 | 19.22 | 19.49 | 19.49 | -0.81% | 313,861 |
Oct 9, 2024 | 19.87 | 19.89 | 19.41 | 19.65 | 19.65 | -0.91% | 467,233 |
Oct 8, 2024 | 19.89 | 20.02 | 19.78 | 19.83 | 19.83 | 0.46% | 357,039 |
Oct 7, 2024 | 19.68 | 20.00 | 19.44 | 19.74 | 19.74 | 0.36% | 409,813 |
Oct 4, 2024 | 19.57 | 19.83 | 19.54 | 19.67 | 19.67 | 0.87% | 283,071 |
Oct 3, 2024 | 19.56 | 19.70 | 19.31 | 19.50 | 19.50 | -0.31% | 1,175,599 |
Oct 2, 2024 | 19.38 | 19.71 | 19.36 | 19.56 | 19.56 | 0.31% | 268,813 |
Oct 1, 2024 | 19.31 | 19.61 | 19.16 | 19.50 | 19.50 | 0.98% | 387,949 |
Sep 30, 2024 | 19.27 | 19.42 | 19.18 | 19.31 | 19.31 | -0.05% | 393,226 |
Sep 27, 2024 | 19.05 | 19.63 | 19.05 | 19.32 | 19.32 | 2.01% | 639,727 |
Sep 26, 2024 | 18.87 | 19.09 | 18.80 | 18.94 | 18.94 | 0.42% | 393,126 |
Sep 25, 2024 | 18.94 | 18.96 | 18.80 | 18.86 | 18.86 | -0.21% | 560,516 |
Sep 24, 2024 | 18.91 | 19.05 | 18.77 | 18.90 | 18.90 | -0.05% | 1,040,934 |
Sep 23, 2024 | 19.45 | 19.46 | 18.73 | 18.91 | 18.91 | -2.32% | 578,903 |
Sep 20, 2024 | 19.64 | 19.68 | 19.29 | 19.36 | 19.36 | -1.58% | 1,810,255 |
Sep 19, 2024 | 19.69 | 19.79 | 19.54 | 19.67 | 19.67 | 0.67% | 289,534 |
Sep 18, 2024 | 19.68 | 19.83 | 19.42 | 19.54 | 19.54 | -0.86% | 399,196 |
Sep 17, 2024 | 20.11 | 20.12 | 19.71 | 19.71 | 19.71 | -1.65% | 506,045 |
Sep 16, 2024 | 19.90 | 20.19 | 19.90 | 20.04 | 20.04 | 1.16% | 363,714 |
Sep 13, 2024 | 19.72 | 19.87 | 19.71 | 19.81 | 19.81 | 1.02% | 272,976 |
Sep 12, 2024 | 19.41 | 19.70 | 19.31 | 19.61 | 19.61 | 1.08% | 393,742 |
Sep 11, 2024 | 19.39 | 19.45 | 19.02 | 19.40 | 19.40 | -0.41% | 355,756 |
Sep 10, 2024 | 19.22 | 19.49 | 19.12 | 19.48 | 19.48 | 1.14% | 490,783 |
Sep 9, 2024 | 18.99 | 19.42 | 18.88 | 19.26 | 19.26 | 1.00% | 434,975 |
Sep 6, 2024 | 19.39 | 19.58 | 18.83 | 19.07 | 19.07 | -1.75% | 711,386 |
Sep 5, 2024 | 19.74 | 19.85 | 19.31 | 19.41 | 19.41 | -1.42% | 595,207 |
Sep 4, 2024 | 19.58 | 19.73 | 19.38 | 19.69 | 19.69 | 0.87% | 703,963 |
Sep 3, 2024 | 19.41 | 19.75 | 19.23 | 19.52 | 19.52 | 0.72% | 664,853 |
Aug 30, 2024 | 19.11 | 19.45 | 19.11 | 19.38 | 19.38 | 1.47% | 444,369 |
Aug 29, 2024 | 19.20 | 19.29 | 19.09 | 19.10 | 19.10 | -0.37% | 312,534 |
Aug 28, 2024 | 19.09 | 19.34 | 19.09 | 19.17 | 19.17 | 0.31% | 297,922 |
Aug 27, 2024 | 19.01 | 19.26 | 18.83 | 19.11 | 19.11 | 0.90% | 438,745 |
Aug 26, 2024 | 19.04 | 19.29 | 18.92 | 18.94 | 18.94 | 0.42% | 621,461 |
Aug 23, 2024 | 18.69 | 19.00 | 18.58 | 18.86 | 18.86 | 1.18% | 375,833 |
Aug 22, 2024 | 18.53 | 18.65 | 18.41 | 18.64 | 18.64 | 0.49% | 416,920 |
Aug 21, 2024 | 18.56 | 18.63 | 18.40 | 18.55 | 18.55 | 0.32% | 309,227 |
Aug 20, 2024 | 18.57 | 18.57 | 18.30 | 18.49 | 18.49 | -0.22% | 278,168 |
Aug 19, 2024 | 18.25 | 18.60 | 18.25 | 18.53 | 18.53 | 0.93% | 406,297 |
Aug 16, 2024 | 18.40 | 18.47 | 18.27 | 18.36 | 18.36 | -0.27% | 315,772 |
Aug 15, 2024 | 18.61 | 18.75 | 18.26 | 18.41 | 18.41 | 0.27% | 251,261 |
Aug 14, 2024 | 18.55 | 18.55 | 18.32 | 18.36 | 18.36 | -1.02% | 251,505 |
Aug 13, 2024 | 18.34 | 18.74 | 18.32 | 18.55 | 18.55 | 1.64% | 291,323 |
Aug 12, 2024 | 18.25 | 18.37 | 18.13 | 18.25 | 18.25 | -0.16% | 236,634 |
Aug 9, 2024 | 18.28 | 18.38 | 18.10 | 18.28 | 18.28 | 0.16% | 264,468 |
Aug 8, 2024 | 18.30 | 18.52 | 18.17 | 18.25 | 18.25 | 0.61% | 199,424 |
Aug 7, 2024 | 18.44 | 18.44 | 18.00 | 18.14 | 18.14 | -1.25% | 398,307 |
Aug 6, 2024 | 18.31 | 18.61 | 17.98 | 18.37 | 18.37 | 0.33% | 490,451 |
Aug 5, 2024 | 18.36 | 18.57 | 18.13 | 18.31 | 18.31 | -4.04% | 662,323 |
Aug 2, 2024 | 18.82 | 19.21 | 18.67 | 19.08 | 19.08 | -1.09% | 469,303 |
Aug 1, 2024 | 18.01 | 19.44 | 17.60 | 19.29 | 19.29 | 2.39% | 876,082 |
Jul 31, 2024 | 19.00 | 19.10 | 18.64 | 18.84 | 18.84 | -0.79% | 497,655 |
Jul 30, 2024 | 18.99 | 19.06 | 18.71 | 18.99 | 18.99 | 0.64% | 602,821 |
Jul 29, 2024 | 18.57 | 19.08 | 18.48 | 18.87 | 18.87 | 1.73% | 990,419 |
Jul 26, 2024 | 18.44 | 18.70 | 18.28 | 18.55 | 18.55 | 1.98% | 500,720 |
Jul 25, 2024 | 17.84 | 18.56 | 17.84 | 18.19 | 18.19 | 2.94% | 888,473 |
Jul 24, 2024 | 17.82 | 17.89 | 17.63 | 17.67 | 17.67 | -0.84% | 395,707 |
Jul 23, 2024 | 17.65 | 17.98 | 17.57 | 17.82 | 17.82 | 1.37% | 687,123 |
Jul 22, 2024 | 17.29 | 17.68 | 17.22 | 17.58 | 17.58 | 2.27% | 412,653 |
Jul 19, 2024 | 17.22 | 17.40 | 17.18 | 17.19 | 17.19 | 0.47% | 383,307 |
Jul 18, 2024 | 17.44 | 17.44 | 16.90 | 17.11 | 17.11 | -2.00% | 1,388,141 |
Jul 17, 2024 | 17.05 | 17.54 | 17.05 | 17.46 | 17.46 | 1.81% | 954,076 |
Jul 16, 2024 | 17.00 | 17.24 | 16.94 | 17.15 | 17.15 | 1.78% | 414,655 |
Jul 15, 2024 | 16.80 | 17.04 | 16.75 | 16.85 | 16.85 | 0.72% | 366,631 |
Jul 12, 2024 | 16.95 | 17.24 | 16.71 | 16.73 | 16.73 | -0.24% | 460,086 |
Jul 11, 2024 | 16.95 | 17.02 | 16.77 | 16.77 | 16.77 | -0.06% | 399,908 |
Jul 10, 2024 | 16.60 | 16.89 | 16.60 | 16.78 | 16.78 | 1.08% | 434,033 |
Jul 9, 2024 | 16.49 | 16.73 | 16.48 | 16.60 | 16.60 | 1.03% | 447,424 |
Jul 8, 2024 | 16.44 | 16.65 | 16.38 | 16.43 | 16.43 | 0.43% | 511,135 |
Jul 5, 2024 | 16.26 | 16.42 | 16.21 | 16.36 | 16.36 | 0.18% | 310,874 |
Jul 3, 2024 | 16.43 | 16.56 | 16.19 | 16.33 | 16.33 | -1.03% | 158,799 |
Jul 2, 2024 | 16.46 | 16.61 | 16.37 | 16.50 | 16.50 | - | 298,829 |
Jul 1, 2024 | 16.33 | 16.69 | 16.18 | 16.50 | 16.50 | 0.61% | 448,444 |
Jun 28, 2024 | 16.24 | 16.40 | 16.08 | 16.40 | 16.40 | 1.23% | 809,155 |
Jun 27, 2024 | 16.33 | 16.34 | 16.04 | 16.20 | 16.20 | -0.49% | 374,432 |
Jun 26, 2024 | 16.08 | 16.30 | 16.01 | 16.28 | 16.28 | 0.87% | 311,484 |
Jun 25, 2024 | 15.95 | 16.14 | 15.95 | 16.14 | 16.14 | 0.88% | 320,152 |
Jun 24, 2024 | 15.99 | 16.16 | 15.99 | 16.00 | 16.00 | 0.63% | 411,662 |
Jun 21, 2024 | 16.13 | 16.22 | 15.70 | 15.90 | 15.90 | -1.06% | 2,093,161 |
Jun 20, 2024 | 16.14 | 16.35 | 16.04 | 16.07 | 16.07 | -0.92% | 1,681,254 |
Jun 18, 2024 | 16.41 | 16.50 | 16.21 | 16.22 | 16.22 | 0.37% | 413,471 |
Jun 17, 2024 | 15.85 | 16.35 | 15.85 | 16.16 | 16.16 | 1.57% | 438,840 |
Jun 14, 2024 | 15.93 | 15.95 | 15.74 | 15.91 | 15.91 | -0.50% | 338,237 |
Jun 13, 2024 | 15.82 | 16.08 | 15.69 | 15.99 | 15.99 | 0.57% | 434,698 |