Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
17.37
+0.17 (0.99%)
At close: Oct 8, 2025, 4:00 PM EDT
17.71
+0.34 (1.96%)
After-hours: Oct 8, 2025, 5:34 PM EDT
Innoviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 20.78 | 20.90 | 20.44 | 20.52 | 20.52 | -1.25% | 395,949 |
| Aug 18, 2025 | 21.08 | 21.11 | 20.40 | 20.78 | 20.78 | -0.67% | 1,293,442 |
| Aug 15, 2025 | 20.95 | 21.13 | 20.76 | 20.92 | 20.92 | 0.19% | 895,600 |
| Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 20.88 | 1.31% | 900,552 |
| Aug 13, 2025 | 20.18 | 20.63 | 20.06 | 20.61 | 20.61 | 2.59% | 1,057,802 |
| Aug 12, 2025 | 19.66 | 20.12 | 19.50 | 20.09 | 20.09 | 2.24% | 1,147,926 |
| Aug 11, 2025 | 18.96 | 20.04 | 18.89 | 19.65 | 19.65 | 7.14% | 1,655,119 |
| Aug 8, 2025 | 18.43 | 18.60 | 18.23 | 18.34 | 18.34 | -0.65% | 612,967 |
| Aug 7, 2025 | 18.26 | 18.97 | 18.21 | 18.46 | 18.46 | 1.15% | 1,545,415 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.89 | 18.25 | 18.25 | -1.03% | 675,247 |
| Aug 5, 2025 | 18.55 | 18.58 | 18.27 | 18.44 | 18.44 | -0.81% | 564,944 |
| Aug 4, 2025 | 18.59 | 18.72 | 18.40 | 18.59 | 18.59 | -0.21% | 543,702 |
| Aug 1, 2025 | 18.57 | 18.74 | 18.19 | 18.63 | 18.63 | 2.53% | 984,244 |
| Jul 31, 2025 | 18.20 | 18.51 | 18.10 | 18.17 | 18.17 | -1.41% | 608,936 |
| Jul 30, 2025 | 18.43 | 18.69 | 18.28 | 18.43 | 18.43 | -0.16% | 709,879 |