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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.47 | 17.80 | 17.45 | 17.57 | 17.57 | -0.68% | 708,861 |
| Oct 28, 2025 | 17.61 | 17.90 | 17.51 | 17.69 | 17.69 | -0.17% | 505,156 |
| Oct 27, 2025 | 17.82 | 17.91 | 17.61 | 17.72 | 17.72 | 0.06% | 814,308 |
| Oct 24, 2025 | 18.30 | 18.45 | 17.65 | 17.71 | 17.71 | -3.01% | 530,814 |
| Oct 23, 2025 | 18.31 | 18.33 | 17.76 | 18.26 | 18.26 | -0.49% | 994,543 |
| Oct 22, 2025 | 17.45 | 18.79 | 17.22 | 18.35 | 18.35 | 5.46% | 1,763,522 |
| Oct 21, 2025 | 17.18 | 17.42 | 17.13 | 17.40 | 17.40 | 1.10% | 660,640 |
| Oct 20, 2025 | 17.31 | 17.33 | 17.12 | 17.21 | 17.21 | -0.35% | 530,997 |
| Oct 17, 2025 | 17.25 | 17.50 | 17.19 | 17.27 | 17.27 | 0.12% | 760,832 |
| Oct 16, 2025 | 17.36 | 17.50 | 17.10 | 17.25 | 17.25 | -0.81% | 835,036 |
| Oct 15, 2025 | 16.57 | 17.48 | 16.52 | 17.39 | 17.39 | 4.32% | 829,328 |
| Oct 14, 2025 | 16.86 | 16.89 | 16.59 | 16.67 | 16.67 | -1.59% | 715,186 |
| Oct 13, 2025 | 17.20 | 17.26 | 16.90 | 16.94 | 16.94 | -2.36% | 596,402 |
| Oct 10, 2025 | 17.51 | 17.93 | 17.23 | 17.35 | 17.35 | -0.57% | 534,978 |
| Oct 9, 2025 | 17.39 | 17.66 | 17.34 | 17.45 | 17.45 | 0.46% | 526,954 |
| Oct 8, 2025 | 17.20 | 17.43 | 17.01 | 17.37 | 17.37 | 0.99% | 599,578 |
| Oct 7, 2025 | 17.35 | 17.36 | 17.12 | 17.20 | 17.20 | -1.26% | 763,490 |
| Oct 6, 2025 | 17.52 | 17.79 | 17.19 | 17.42 | 17.42 | -0.34% | 958,814 |
| Oct 3, 2025 | 17.70 | 17.79 | 17.18 | 17.48 | 17.48 | -0.99% | 1,070,826 |
| Oct 2, 2025 | 18.09 | 18.09 | 17.65 | 17.66 | 17.66 | -2.83% | 653,660 |
| Oct 1, 2025 | 18.25 | 18.51 | 17.89 | 18.17 | 18.17 | -0.44% | 859,235 |
| Sep 30, 2025 | 18.39 | 18.58 | 17.55 | 18.25 | 18.25 | -4.10% | 1,175,407 |
| Sep 29, 2025 | 18.81 | 19.13 | 18.70 | 19.03 | 19.03 | 0.90% | 473,302 |
| Sep 26, 2025 | 18.71 | 18.88 | 18.51 | 18.86 | 18.86 | 1.56% | 513,819 |
| Sep 25, 2025 | 19.37 | 19.37 | 18.46 | 18.57 | 18.57 | -1.95% | 445,231 |
| Sep 24, 2025 | 19.06 | 19.12 | 18.79 | 18.94 | 18.94 | -0.84% | 370,022 |
| Sep 23, 2025 | 19.01 | 19.21 | 19.01 | 19.10 | 19.10 | 0.32% | 530,894 |
| Sep 22, 2025 | 19.34 | 19.53 | 18.98 | 19.04 | 19.04 | -0.78% | 1,274,840 |
| Sep 19, 2025 | 19.88 | 20.06 | 19.16 | 19.19 | 19.19 | -3.52% | 1,590,772 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.34 | 19.89 | 19.89 | 2.63% | 544,981 |
| Sep 17, 2025 | 19.43 | 19.66 | 19.30 | 19.38 | 19.38 | 0.21% | 411,412 |
| Sep 16, 2025 | 19.64 | 19.73 | 19.24 | 19.34 | 19.34 | -1.07% | 1,144,728 |
| Sep 15, 2025 | 19.31 | 19.74 | 19.31 | 19.55 | 19.55 | 0.93% | 767,880 |
| Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 19.37 | -0.31% | 623,909 |
| Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 19.43 | -2.21% | 908,741 |
| Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 19.87 | -1.54% | 577,121 |
| Sep 9, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 20.18 | -1.37% | 578,444 |
| Sep 8, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 20.46 | -0.10% | 588,727 |
| Sep 5, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 20.48 | -2.10% | 950,155 |
| Sep 4, 2025 | 20.93 | 21.11 | 20.79 | 20.92 | 20.92 | 0.10% | 608,828 |
| Sep 3, 2025 | 20.81 | 21.07 | 20.75 | 20.90 | 20.90 | 0.10% | 716,431 |
| Sep 2, 2025 | 20.53 | 21.12 | 20.53 | 20.88 | 20.88 | 2.20% | 881,367 |
| Aug 29, 2025 | 20.03 | 20.48 | 19.87 | 20.43 | 20.43 | 2.00% | 650,802 |
| Aug 28, 2025 | 19.81 | 20.06 | 19.60 | 20.03 | 20.03 | 0.96% | 510,842 |
| Aug 27, 2025 | 20.03 | 20.27 | 19.80 | 19.84 | 19.84 | -0.45% | 645,616 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.68 | 19.93 | 19.93 | 0.86% | 698,418 |
| Aug 25, 2025 | 20.15 | 20.31 | 19.66 | 19.76 | 19.76 | -1.96% | 615,592 |
| Aug 22, 2025 | 20.11 | 20.35 | 19.96 | 20.16 | 20.16 | 0.93% | 521,178 |
| Aug 21, 2025 | 19.96 | 20.26 | 19.87 | 19.97 | 19.97 | 0.10% | 541,146 |
| Aug 20, 2025 | 20.61 | 20.65 | 19.89 | 19.95 | 19.95 | -2.78% | 515,962 |