Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.72	19.83	19.57	19.69	-	-0.15%	367,271
Jan 27, 2026	19.54	19.90	19.49	19.72	19.72	1.02%	586,946
Jan 26, 2026	19.56	19.76	19.42	19.52	19.52	-0.20%	529,336
Jan 23, 2026	19.72	19.85	19.47	19.56	19.56	-0.91%	478,633
Jan 22, 2026	19.61	20.04	19.60	19.74	19.74	0.71%	702,486
Jan 21, 2026	19.48	19.67	19.39	19.60	19.60	0.26%	461,140
Jan 20, 2026	19.43	19.65	19.29	19.55	19.55	0.57%	505,637
Jan 16, 2026	19.69	19.80	19.36	19.44	19.44	-1.62%	549,605
Jan 15, 2026	19.64	19.78	19.37	19.76	19.76	0.10%	821,615
Jan 14, 2026	19.50	19.84	19.44	19.74	19.74	1.18%	580,260
Jan 13, 2026	19.62	19.62	19.00	19.51	19.51	0.36%	898,371
Jan 12, 2026	19.83	19.90	19.27	19.44	19.44	-0.72%	804,826
Jan 9, 2026	19.68	20.04	19.49	19.58	19.58	-0.36%	530,494
Jan 8, 2026	19.54	19.86	19.52	19.65	19.65	0.56%	625,540
Jan 7, 2026	19.50	19.68	19.33	19.54	19.54	1.19%	536,774
Jan 6, 2026	20.01	20.20	19.26	19.31	19.31	-3.59%	744,159
Jan 5, 2026	19.81	20.23	19.43	20.03	20.03	0.81%	757,031
Jan 2, 2026	19.92	20.20	19.79	19.87	19.87	-0.60%	453,499
Dec 31, 2025	19.80	20.05	19.80	19.99	19.99	0.50%	563,483
Dec 30, 2025	19.69	19.99	19.63	19.89	19.89	0.86%	927,426
Dec 29, 2025	19.67	19.84	19.52	19.72	19.72	-0.40%	556,564
Dec 26, 2025	19.71	19.92	19.66	19.80	19.80	0.15%	375,343
Dec 24, 2025	19.57	19.95	19.30	19.77	19.77	1.33%	380,831
Dec 23, 2025	20.02	20.07	19.49	19.51	19.51	-2.40%	710,335
Dec 22, 2025	19.97	20.26	19.59	19.99	19.99	-	986,394
Dec 19, 2025	20.03	20.27	19.83	19.99	19.99	-0.40%	4,191,794
Dec 18, 2025	20.02	20.22	19.99	20.07	20.07	0.10%	1,116,176
Dec 17, 2025	19.93	20.25	19.72	20.05	20.05	0.65%	1,022,923
Dec 16, 2025	20.71	20.71	19.90	19.92	19.92	-1.09%	1,106,210
Dec 15, 2025	20.63	20.76	20.08	20.14	20.14	-2.38%	1,009,382
Dec 12, 2025	20.96	21.00	20.30	20.63	20.63	0.05%	1,014,378
Dec 11, 2025	20.67	20.93	20.45	20.62	20.62	-	789,078
Dec 10, 2025	20.85	21.10	20.52	20.62	20.62	-0.43%	678,254
Dec 9, 2025	21.00	21.15	20.63	20.71	20.71	-1.38%	936,145
Dec 8, 2025	21.00	21.41	20.93	21.00	21.00	1.25%	913,680
Dec 5, 2025	20.80	20.99	20.49	20.74	20.74	-0.29%	508,297
Dec 4, 2025	20.77	20.95	20.44	20.80	20.80	-0.29%	682,563
Dec 3, 2025	21.10	21.23	20.84	20.86	20.86	-0.57%	774,555
Dec 2, 2025	21.17	21.31	20.64	20.98	20.98	-0.85%	755,883
Dec 1, 2025	21.63	21.93	21.05	21.16	21.16	-2.62%	706,451
Nov 28, 2025	21.78	21.79	21.38	21.73	21.73	0.09%	360,174
Nov 26, 2025	21.81	22.16	21.67	21.71	21.71	-0.05%	1,063,624
Nov 25, 2025	21.49	21.84	21.20	21.72	21.72	2.02%	797,916
Nov 24, 2025	20.96	21.49	20.96	21.29	21.29	1.57%	1,129,483
Nov 21, 2025	21.10	21.23	20.68	20.96	20.96	-0.95%	797,602
Nov 20, 2025	21.35	21.60	21.08	21.16	21.16	-0.52%	739,396
Nov 19, 2025	21.87	22.48	21.21	21.27	21.27	-2.74%	829,999
Nov 18, 2025	21.97	22.28	21.73	21.87	21.87	-0.46%	652,493
Nov 17, 2025	22.30	22.51	21.96	21.97	21.97	-1.26%	905,609
Nov 14, 2025	22.07	22.35	21.81	22.25	22.25	0.23%	766,176