Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	20.78	20.97	20.62	20.83	20.83	0.92%	679,631
Oct 5, 2026	20.53	20.74	20.45	20.64	20.64	0.68%	872,184
Oct 2, 2026	20.60	20.76	20.50	20.50	20.50	-0.24%	774,646
Oct 1, 2026	21.28	21.28	20.53	20.55	20.55	-3.11%	927,048
Sep 30, 2026	21.11	21.45	21.06	21.21	21.21	0.47%	1,100,124
Sep 29, 2026	21.19	21.19	20.74	21.11	21.11	-0.57%	555,807
Sep 28, 2026	20.74	21.39	20.59	21.23	21.23	2.36%	854,634
Sep 25, 2026	20.70	20.78	20.35	20.74	20.74	0.39%	623,373
Sep 24, 2026	20.28	20.79	20.28	20.66	20.66	2.08%	1,368,075
Sep 23, 2026	21.11	21.36	20.23	20.24	20.24	-3.53%	4,031,152
Sep 22, 2026	21.17	21.39	20.96	20.98	20.98	-0.29%	931,643
Sep 21, 2026	21.10	21.27	21.00	21.04	21.04	-0.47%	688,522
Sep 18, 2026	20.93	21.18	20.85	21.14	21.14	0.43%	1,437,041
Sep 17, 2026	21.22	21.42	21.00	21.05	21.05	-0.71%	1,251,905
Sep 16, 2026	20.86	21.24	20.86	21.20	21.20	1.73%	715,398
Sep 15, 2026	20.86	20.88	20.50	20.84	20.84	-0.29%	1,102,033
Sep 14, 2026	20.93	21.11	20.69	20.90	20.90	1.16%	885,412
Sep 11, 2026	20.84	20.88	20.45	20.66	20.66	0.19%	727,347
Sep 10, 2026	21.16	21.24	20.58	20.62	20.62	-2.41%	836,382
Sep 9, 2026	21.16	21.41	20.77	21.13	21.13	-0.98%	847,360
Sep 8, 2026	21.06	21.51	20.87	21.34	21.34	0.05%	782,828
Sep 4, 2026	21.20	21.36	21.09	21.33	21.33	-0.09%	563,508
Sep 3, 2026	21.48	21.48	21.04	21.35	21.35	-	612,462
Sep 2, 2026	21.27	21.48	21.22	21.35	21.35	1.28%	600,599
Sep 1, 2026	20.97	21.18	20.94	21.08	21.08	1.49%	798,741
Aug 31, 2026	20.97	21.05	20.68	20.77	20.77	-0.95%	877,332
Aug 28, 2026	20.96	21.07	20.80	20.97	20.97	0.05%	527,009
Aug 27, 2026	20.99	21.10	20.86	20.96	20.96	-1.32%	488,063
Aug 26, 2026	21.15	21.33	20.84	21.24	21.24	0.33%	693,030
Aug 25, 2026	21.10	21.24	20.93	21.17	21.17	0.67%	412,689
Aug 24, 2026	21.07	21.10	20.89	21.03	21.03	-0.19%	510,303
Aug 21, 2026	21.01	21.23	20.90	21.07	21.07	0.33%	499,382
Aug 20, 2026	21.34	21.41	20.87	21.00	21.00	-2.23%	796,483
Aug 19, 2026	21.45	21.70	21.36	21.48	21.48	1.08%	505,512
Aug 18, 2026	21.24	21.46	21.21	21.25	21.25	1.38%	628,822
Aug 17, 2026	21.04	21.20	20.84	20.96	20.96	-1.09%	618,012
Aug 14, 2026	20.72	21.22	20.68	21.19	21.19	2.12%	448,805
Aug 13, 2026	21.00	21.01	20.59	20.75	20.75	-0.29%	527,238
Aug 12, 2026	20.69	21.12	20.62	20.81	20.81	0.29%	595,869
Aug 11, 2026	20.68	20.86	20.54	20.75	20.75	0.34%	596,037
Aug 10, 2026	20.42	20.82	20.39	20.68	20.68	0.83%	877,646
Aug 7, 2026	20.93	20.96	20.20	20.51	20.51	-2.84%	1,143,290
Aug 6, 2026	21.13	22.09	20.74	21.11	21.11	2.93%	1,311,035
Aug 5, 2026	21.01	21.13	20.49	20.51	20.51	-1.68%	702,942
Aug 4, 2026	20.64	20.88	20.50	20.86	20.86	0.43%	564,646
Aug 3, 2026	20.97	21.16	20.60	20.77	20.77	-0.95%	799,107
Jul 31, 2026	21.07	21.08	20.82	20.97	20.97	-1.18%	507,992
Jul 30, 2026	21.35	21.42	21.09	21.22	21.22	-1.94%	508,588
Jul 29, 2026	21.76	21.85	21.40	21.64	21.64	-0.78%	536,304
Jul 28, 2026	21.50	21.95	21.50	21.81	21.81	2.39%	605,769