Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.21	21.60	21.17	21.58	21.58	1.94%	1,154,794
Jun 5, 2025	20.95	21.18	20.79	21.17	21.17	1.39%	1,059,243
Jun 4, 2025	20.59	20.96	20.56	20.88	20.88	1.36%	1,310,001
Jun 3, 2025	20.14	20.82	20.10	20.60	20.60	2.28%	1,218,188
Jun 2, 2025	19.53	20.33	19.51	20.14	20.14	2.91%	1,360,035
May 30, 2025	19.49	19.66	19.40	19.57	19.57	0.41%	872,004
May 29, 2025	19.09	19.55	19.03	19.49	19.49	1.94%	722,661
May 28, 2025	19.09	19.39	19.02	19.12	19.12	-0.16%	836,010
May 27, 2025	19.11	19.27	19.01	19.15	19.15	0.95%	1,040,661
May 23, 2025	18.74	19.10	18.66	18.97	18.97	0.80%	808,594
May 22, 2025	18.92	19.02	18.59	18.82	18.82	-0.69%	533,711
May 21, 2025	18.78	19.08	18.72	18.95	18.95	0.91%	665,457
May 20, 2025	18.61	18.88	18.57	18.78	18.78	0.81%	637,408
May 19, 2025	18.59	18.75	18.54	18.63	18.63	0.27%	392,616
May 16, 2025	18.28	18.75	18.13	18.58	18.58	1.36%	818,848
May 15, 2025	18.08	18.56	18.08	18.33	18.33	1.78%	635,968
May 14, 2025	18.27	18.37	17.99	18.01	18.01	-1.37%	562,138
May 13, 2025	18.59	18.62	18.04	18.26	18.26	-1.88%	682,498
May 12, 2025	18.57	18.72	18.48	18.61	18.61	0.27%	546,053
May 9, 2025	18.62	18.67	18.40	18.56	18.56	-0.11%	445,892
May 8, 2025	18.76	18.77	18.05	18.58	18.58	-0.85%	700,320
May 7, 2025	18.76	18.90	18.69	18.74	18.74	0.16%	453,846
May 6, 2025	18.71	18.77	18.51	18.71	18.71	-0.16%	440,806
May 5, 2025	18.71	18.77	18.60	18.74	18.74	0.11%	430,208
May 2, 2025	18.79	18.85	18.64	18.72	18.72	0.38%	529,007
May 1, 2025	18.67	18.68	18.32	18.65	18.65	-0.21%	522,577
Apr 30, 2025	18.60	18.78	18.56	18.69	18.69	0.92%	551,512
Apr 29, 2025	18.34	18.75	18.20	18.52	18.52	0.76%	573,247
Apr 28, 2025	18.28	18.40	18.24	18.38	18.38	0.77%	1,053,068
Apr 25, 2025	18.32	18.32	18.01	18.24	18.24	-0.76%	419,440
Apr 24, 2025	18.37	18.57	18.26	18.38	18.38	0.05%	551,927
Apr 23, 2025	18.55	18.62	18.27	18.37	18.37	-0.70%	515,762
Apr 22, 2025	18.35	18.52	18.30	18.50	18.50	1.20%	825,795
Apr 21, 2025	18.17	18.37	18.07	18.28	18.28	0.05%	748,254
Apr 17, 2025	18.12	18.37	18.12	18.27	18.27	1.00%	738,245
Apr 16, 2025	18.11	18.30	17.92	18.09	18.09	-0.11%	688,891
Apr 15, 2025	18.00	18.28	17.92	18.11	18.11	0.72%	777,500
Apr 14, 2025	17.60	18.06	17.47	17.98	17.98	2.63%	1,717,656
Apr 11, 2025	17.18	17.73	16.90	17.52	17.52	2.46%	886,422
Apr 10, 2025	17.26	17.26	16.67	17.10	17.10	-1.27%	1,189,782
Apr 9, 2025	17.00	17.65	16.84	17.32	17.32	0.41%	1,136,937
Apr 8, 2025	17.71	17.89	16.90	17.25	17.25	-1.48%	1,286,452
Apr 7, 2025	17.22	17.84	17.08	17.51	17.51	-1.19%	1,106,773
Apr 4, 2025	17.86	18.03	17.22	17.72	17.72	-1.99%	990,128
Apr 3, 2025	17.83	18.17	17.54	18.08	18.08	0.06%	610,696
Apr 2, 2025	17.86	18.21	17.81	18.07	18.07	0.72%	666,048
Apr 1, 2025	18.05	18.14	17.78	17.94	17.94	-1.05%	783,887
Mar 31, 2025	18.18	18.27	17.90	18.13	18.13	-0.28%	633,821
Mar 28, 2025	17.88	18.34	17.84	18.18	18.18	1.68%	829,709
Mar 27, 2025	17.46	17.93	17.32	17.88	17.88	2.64%	1,162,583