Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	20.90	21.22	20.90	21.20	-	1.73%	527,694
Sep 15, 2026	20.86	20.88	20.50	20.84	20.84	-0.29%	600,808
Sep 14, 2026	20.93	21.11	20.69	20.90	20.90	1.16%	642,493
Sep 11, 2026	20.84	20.88	20.45	20.66	20.66	0.19%	502,645
Sep 10, 2026	21.16	21.24	20.58	20.62	20.62	-2.41%	836,380
Sep 9, 2026	21.16	21.41	20.77	21.13	21.13	-0.98%	835,721
Sep 8, 2026	21.06	21.51	20.87	21.34	21.34	0.05%	782,183
Sep 4, 2026	21.20	21.36	21.09	21.33	21.33	-0.09%	563,384
Sep 3, 2026	21.48	21.48	21.04	21.35	21.35	-	612,261
Sep 2, 2026	21.27	21.48	21.22	21.35	21.35	1.28%	600,536
Sep 1, 2026	20.97	21.18	20.94	21.08	21.08	1.49%	798,739
Aug 31, 2026	20.97	21.05	20.68	20.77	20.77	-0.95%	866,905
Aug 28, 2026	20.96	21.07	20.80	20.97	20.97	0.05%	526,218
Aug 27, 2026	20.99	21.10	20.86	20.96	20.96	-1.32%	487,920
Aug 26, 2026	21.15	21.33	20.84	21.24	21.24	0.33%	692,677
Aug 25, 2026	21.10	21.24	20.93	21.17	21.17	0.67%	412,673
Aug 24, 2026	21.07	21.10	20.89	21.03	21.03	-0.19%	510,030
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%	630,088
Aug 19, 2026	21.45	21.70	21.36	21.48	21.48	1.08%	505,491
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%	618,009
Aug 14, 2026	20.72	21.22	20.68	21.19	21.19	2.12%	448,606
Aug 13, 2026	21.00	21.01	20.59	20.75	20.75	-0.29%	527,237
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%	595,957
Aug 10, 2026	20.42	20.82	20.39	20.68	20.68	0.83%	877,645
Aug 7, 2026	20.93	20.96	20.20	20.51	20.51	-2.84%	1,143,223
Aug 6, 2026	21.13	22.09	20.74	21.11	21.11	2.93%	1,311,034
Aug 5, 2026	21.01	21.13	20.49	20.51	20.51	-1.68%	702,731
Aug 4, 2026	20.64	20.88	20.50	20.86	20.86	0.43%	564,513
Aug 3, 2026	20.97	21.16	20.60	20.77	20.77	-0.95%	799,096
Jul 31, 2026	21.07	21.08	20.82	20.97	20.97	-1.18%	506,391
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%	535,654
Jul 28, 2026	21.50	21.95	21.50	21.81	21.81	2.39%	605,766
Jul 27, 2026	21.50	21.79	21.28	21.30	21.30	-0.65%	624,274
Jul 24, 2026	21.41	21.49	21.29	21.44	21.44	1.13%	550,441
Jul 23, 2026	21.36	21.45	21.05	21.20	21.20	-1.07%	942,286
Jul 22, 2026	21.68	21.70	21.26	21.43	21.43	-0.70%	482,088
Jul 21, 2026	21.19	21.73	21.19	21.58	21.58	1.41%	606,551
Jul 20, 2026	21.66	21.84	21.22	21.28	21.28	-1.98%	705,620
Jul 17, 2026	22.18	22.47	21.65	21.71	21.71	-2.25%	541,139
Jul 16, 2026	21.98	22.30	21.96	22.21	22.21	1.46%	643,795
Jul 15, 2026	21.62	22.04	21.56	21.89	21.89	0.69%	1,016,591
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