Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	22.02	22.09	21.69	21.74	21.74	-2.12%	817,551
Jul 13, 2026	22.26	22.68	22.16	22.21	22.21	-0.13%	592,234
Jul 10, 2026	22.25	22.30	21.95	22.24	22.24	0.18%	2,058,231
Jul 9, 2026	22.39	22.49	21.98	22.20	22.20	-1.03%	672,063
Jul 8, 2026	22.25	22.73	22.06	22.43	22.43	0.81%	978,588
Jul 7, 2026	22.11	22.37	21.90	22.25	22.25	1.97%	513,398
Jul 6, 2026	22.20	22.43	21.79	21.82	21.82	-2.20%	660,419
Jul 2, 2026	22.05	22.32	21.70	22.31	22.31	1.87%	655,045
Jul 1, 2026	22.71	22.89	21.89	21.90	21.90	-3.57%	786,905
Jun 30, 2026	23.19	23.22	22.51	22.71	22.71	-1.86%	633,019
Jun 29, 2026	23.59	23.73	23.08	23.14	23.14	-1.82%	879,063
Jun 26, 2026	23.39	23.85	23.39	23.57	23.57	0.94%	2,834,672
Jun 25, 2026	23.62	23.97	23.18	23.35	23.35	-1.23%	605,586
Jun 24, 2026	23.61	24.17	23.61	23.64	23.64	0.38%	841,234
Jun 23, 2026	22.81	23.60	22.69	23.55	23.55	3.88%	635,290
Jun 22, 2026	22.43	22.98	22.41	22.67	22.67	0.80%	911,192
Jun 18, 2026	22.95	23.00	22.22	22.49	22.49	-0.66%	1,403,827
Jun 17, 2026	22.75	22.86	22.37	22.64	22.64	0.13%	588,384
Jun 16, 2026	22.99	23.00	22.37	22.61	22.61	0.85%	564,707
Jun 15, 2026	22.72	22.83	22.33	22.42	22.42	-1.41%	709,836
Jun 12, 2026	22.56	22.75	22.51	22.74	22.74	1.34%	557,732
Jun 11, 2026	23.10	23.37	22.35	22.44	22.44	-2.43%	762,844
Jun 10, 2026	22.70	23.32	22.60	23.00	23.00	2.04%	727,524
Jun 9, 2026	22.53	22.70	22.30	22.54	22.54	0.94%	738,501
Jun 8, 2026	22.52	22.67	22.05	22.33	22.33	-0.84%	913,452
Jun 5, 2026	22.46	22.93	22.41	22.52	22.52	1.62%	845,413
Jun 4, 2026	22.02	22.43	21.99	22.16	22.16	2.12%	720,244
Jun 3, 2026	21.41	21.89	21.29	21.70	21.70	1.64%	909,881
Jun 2, 2026	21.50	21.71	21.28	21.35	21.35	-0.74%	1,047,117
Jun 1, 2026	21.33	21.68	21.24	21.51	21.51	0.42%	1,860,185
May 29, 2026	21.83	21.91	21.26	21.42	21.42	-2.15%	1,164,233
May 28, 2026	22.09	22.22	21.72	21.89	21.89	-1.08%	1,276,277
May 27, 2026	22.72	22.90	22.12	22.13	22.13	-2.43%	597,486
May 26, 2026	22.38	22.95	22.34	22.68	22.68	0.98%	901,781
May 22, 2026	22.17	22.50	21.95	22.46	22.46	1.17%	1,187,326
May 21, 2026	22.17	22.32	21.84	22.20	22.20	-0.18%	815,148
May 20, 2026	21.90	22.52	21.84	22.24	22.24	2.35%	937,980
May 19, 2026	21.81	22.04	21.50	21.73	21.73	-0.32%	809,268
May 18, 2026	21.98	22.28	21.77	21.80	21.80	-0.77%	985,951
May 15, 2026	22.83	22.85	21.78	21.97	21.97	-3.89%	1,002,579
May 14, 2026	23.22	23.54	22.73	22.86	22.86	-1.21%	633,943
May 13, 2026	22.55	23.22	22.55	23.14	23.14	1.76%	637,302
May 12, 2026	22.60	23.20	22.53	22.74	22.74	0.98%	582,017
May 11, 2026	23.07	23.54	22.27	22.52	22.52	-1.62%	800,994
May 8, 2026	22.72	23.09	22.70	22.89	22.89	0.39%	540,361
May 7, 2026	23.49	23.99	22.20	22.80	22.80	1.24%	1,130,742
May 6, 2026	22.82	22.84	22.49	22.52	22.52	-0.57%	617,503
May 5, 2026	23.03	23.29	22.64	22.65	22.65	-1.48%	620,607
May 4, 2026	22.94	23.43	22.86	22.99	22.99	-0.52%	458,755
May 1, 2026	22.99	23.25	22.77	23.11	23.11	0.52%	406,203