Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
21.42
-0.47 (-2.15%)
May 29, 2026, 4:00 PM EDT - Market closed

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202621.8321.9121.2621.4221.42-2.15%1,077,777
May 28, 202622.0922.2221.7221.8921.89-1.08%1,276,001
May 27, 202622.7222.9022.1222.1322.13-2.43%597,226
May 26, 202622.3822.9522.3422.6822.680.98%901,108
May 22, 202622.1722.5021.9522.4622.461.17%1,187,316
May 21, 202622.1722.3221.8422.2022.20-0.18%815,097
May 20, 202621.9022.5221.8422.2422.242.35%937,978
May 19, 202621.8122.0421.5021.7321.73-0.32%809,218
May 18, 202621.9822.2821.7721.8021.80-0.77%985,894
May 15, 202622.8322.8521.7821.9721.97-3.89%1,002,579
May 14, 202623.2223.5422.7322.8622.86-1.21%633,943
May 13, 202622.5523.2222.5523.1423.141.76%637,302
May 12, 202622.6023.2022.5322.7422.740.98%582,017
May 11, 202623.0723.5422.2722.5222.52-1.62%800,994
May 8, 202622.7223.0922.7022.8922.890.39%540,361
May 7, 202623.4923.9922.2022.8022.801.24%1,130,742
May 6, 202622.8222.8422.4922.5222.52-0.57%617,503
May 5, 202623.0323.2922.6422.6522.65-1.48%620,607
May 4, 202622.9423.4322.8622.9922.99-0.52%458,755
May 1, 202622.9923.2522.7723.1123.110.52%406,203
Apr 30, 202623.0523.3522.9722.9922.99-0.26%626,100
Apr 29, 202623.3823.3822.9523.0523.05-2.70%564,176
Apr 28, 202623.5023.8923.4623.6923.691.41%530,426
Apr 27, 202623.9323.9323.1923.3623.36-0.89%541,170
Apr 24, 202623.3923.6523.0123.5723.570.38%456,591
Apr 23, 202623.7023.9323.3223.4823.48-0.09%387,158
Apr 22, 202623.7523.8223.3323.5023.50-0.47%448,665
Apr 21, 202623.9323.9523.3323.6123.61-1.30%536,947
Apr 20, 202624.2024.4523.8123.9223.92-1.32%590,034
Apr 17, 202623.8724.2923.6324.2424.242.71%684,011
Apr 16, 202623.7723.9823.2823.6023.60-1.34%768,306
Apr 15, 202624.1724.3123.7323.9223.92-1.12%515,379
Apr 14, 202623.9824.4523.9424.1924.190.92%582,933
Apr 13, 202623.8023.9923.3923.9723.970.88%548,620
Apr 10, 202624.3024.4123.5123.7623.76-1.82%859,014
Apr 9, 202623.6024.2123.5524.2024.202.46%657,770
Apr 8, 202623.5523.8923.2123.6223.621.46%650,158
Apr 7, 202622.9523.3922.7523.2823.281.13%531,621
Apr 6, 202622.9023.1522.7623.0223.020.13%451,860
Apr 2, 202623.2123.3722.9122.9922.99-1.79%595,083
Apr 1, 202623.5423.6323.1123.4123.410.47%617,959
Mar 31, 202623.0923.4322.9923.3023.301.70%725,806
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