Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
23.92
-0.32 (-1.32%)
At close: Apr 20, 2026, 4:00 PM EDT
24.39
+0.47 (1.96%)
After-hours: Apr 20, 2026, 5:21 PM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202624.3924.4023.8223.89--1.46%378,891
Apr 17, 202623.8724.2923.6324.2424.242.71%682,747
Apr 16, 202623.7723.9823.2823.6023.60-1.34%768,288
Apr 15, 202624.1724.3123.7323.9223.92-1.12%515,001
Apr 14, 202623.9824.4523.9424.1924.190.92%579,530
Apr 13, 202623.8023.9923.3923.9723.970.88%548,058
Apr 10, 202624.3024.4123.5123.7623.76-1.82%857,039
Apr 9, 202623.6024.2123.5524.2024.202.46%657,637
Apr 8, 202623.5523.8923.2123.6223.621.46%635,068
Apr 7, 202622.9523.3922.7523.2823.281.13%531,263
Apr 6, 202622.9023.1522.7623.0223.020.13%449,806
Apr 2, 202623.2123.3722.9122.9922.99-1.79%595,083
Apr 1, 202623.5423.6323.1123.4123.410.47%617,879
Mar 31, 202623.0923.4322.9923.3023.301.70%725,805
Mar 30, 202622.7123.0722.5222.9122.911.10%2,035,489
Mar 27, 202622.7123.1822.5122.6622.66-497,020
Mar 26, 202622.5322.9222.5322.6622.660.31%691,775
Mar 25, 202622.0822.6722.0422.5922.593.06%568,273
Mar 24, 202621.8222.0521.6221.9221.920.05%728,136
Mar 23, 202622.0222.1721.6621.9121.910.97%928,286
Mar 20, 202622.2222.2521.6321.7021.70-1.77%2,707,203
Mar 19, 202621.8422.3721.8422.0922.090.91%698,399
Mar 18, 202621.9922.3321.7121.8921.89-0.77%659,427
Mar 17, 202622.3022.3421.9422.0622.06-0.41%442,309
Mar 16, 202622.1922.3722.0622.1522.150.54%562,453
Mar 13, 202621.9822.2421.6622.0322.030.27%650,037
Mar 12, 202622.0522.3921.9121.9721.97-2.01%609,388
Mar 11, 202622.2722.4222.1422.4222.420.04%466,642
Mar 10, 202622.4122.7122.1722.4122.410.40%626,533
Mar 9, 202621.7522.3721.7022.3222.321.32%591,902
Mar 6, 202622.1122.1421.7622.0322.03-0.68%564,337
Mar 5, 202622.3322.5121.9722.1822.18-2.42%711,899
Mar 4, 202622.3622.9322.1022.7322.731.93%630,840
Mar 3, 202622.5522.7522.1722.3022.30-2.32%711,262
Mar 2, 202622.7623.0722.6922.8322.83-0.57%718,972
Feb 27, 202623.6523.8822.6522.9622.96-2.46%1,101,830
Feb 26, 202625.0025.1523.2423.5423.54-2.89%1,364,709
Feb 25, 202623.4324.2523.4324.2424.243.50%781,091
Feb 24, 202623.3723.4422.8423.4223.420.04%877,996
Feb 23, 202623.4623.6722.9323.4123.410.09%765,193
Feb 20, 202623.5723.7823.2623.3923.39-1.06%683,537
Feb 19, 202623.8123.8623.3523.6423.64-0.08%655,567
Feb 18, 202623.7924.0123.2223.6623.66-0.80%685,103
Feb 17, 202623.4023.9123.0023.8523.855.07%929,072
Feb 13, 202622.3922.9622.1222.7022.701.16%538,854
Feb 12, 202622.5123.4222.3322.4422.44-0.18%1,262,592
Feb 11, 202621.7222.7121.5522.4822.482.93%1,513,345
Feb 10, 202621.6321.9921.5721.8421.840.97%690,776
Feb 9, 202621.8821.9321.2621.6321.63-0.78%691,062
Feb 6, 202621.5621.9221.5621.8021.801.07%650,567