Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.77	21.22	20.77	21.05	21.05	1.89%	569,095
Oct 23, 2026	20.88	20.94	20.51	20.66	20.66	-1.90%	978,553
Oct 22, 2026	21.05	21.27	20.92	21.06	21.06	0.72%	452,078
Oct 21, 2026	21.20	21.36	20.89	20.91	20.91	-1.74%	442,222
Oct 20, 2026	21.31	21.49	21.12	21.28	21.28	0.95%	507,563
Oct 19, 2026	20.68	21.15	20.68	21.08	21.08	1.44%	590,514
Oct 16, 2026	20.97	20.97	20.56	20.78	20.78	-0.38%	550,486
Oct 15, 2026	21.33	21.76	20.83	20.86	20.86	-0.52%	672,982
Oct 14, 2026	20.79	21.18	20.73	20.97	20.97	1.11%	673,509
Oct 13, 2026	21.55	21.55	20.71	20.74	20.74	-3.31%	811,564
Oct 12, 2026	21.27	21.48	21.12	21.45	21.45	1.13%	521,193
Oct 9, 2026	20.80	21.28	20.78	21.21	21.21	1.63%	507,581
Oct 8, 2026	21.05	21.05	20.73	20.87	20.87	-0.90%	612,352
Oct 7, 2026	20.78	21.10	20.78	21.06	21.06	1.10%	636,390
Oct 6, 2026	20.78	20.97	20.62	20.83	20.83	0.92%	679,632
Oct 5, 2026	20.53	20.74	20.45	20.64	20.64	0.68%	993,390
Oct 2, 2026	20.60	20.76	20.50	20.50	20.50	-0.24%	774,706
Oct 1, 2026	21.28	21.28	20.53	20.55	20.55	-3.11%	927,091
Sep 30, 2026	21.11	21.45	21.06	21.21	21.21	0.47%	1,100,217
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