InnovAge Holding Corp. (INNV)
NASDAQ: INNV
· Real-Time Price · USD
4.80
0.01 (0.21%)
At close: Sep 26, 2025, 3:59 PM
4.80
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
INNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.78 | 4.93 | 4.77 | 4.80 | 4.80 | 0.21% | 17,824 |
| Sep 25, 2025 | 4.96 | 5.05 | 4.79 | 4.79 | 4.79 | -5.34% | 24,900 |
| Sep 24, 2025 | 4.93 | 5.11 | 4.72 | 5.06 | 5.06 | 5.20% | 25,200 |
| Sep 23, 2025 | 4.86 | 5.02 | 4.80 | 4.81 | 4.81 | -2.83% | 37,900 |
| Sep 22, 2025 | 4.64 | 4.99 | 4.58 | 4.95 | 4.95 | 6.91% | 35,000 |
| Sep 19, 2025 | 5.05 | 5.11 | 4.53 | 4.63 | 4.63 | -8.68% | 102,325 |
| Sep 18, 2025 | 4.99 | 5.26 | 4.76 | 5.07 | 5.07 | 1.81% | 50,506 |
| Sep 17, 2025 | 5.18 | 5.31 | 4.98 | 4.98 | 4.98 | -3.86% | 92,000 |
| Sep 16, 2025 | 4.98 | 5.23 | 4.81 | 5.18 | 5.18 | 4.02% | 53,906 |
| Sep 15, 2025 | 4.55 | 5.00 | 4.53 | 4.98 | 4.98 | 9.45% | 80,500 |
| Sep 12, 2025 | 4.54 | 4.59 | 4.33 | 4.55 | 4.55 | -1.52% | 51,830 |
| Sep 11, 2025 | 4.18 | 4.63 | 4.01 | 4.62 | 4.62 | 11.33% | 45,126 |
| Sep 10, 2025 | 4.30 | 4.40 | 3.93 | 4.15 | 4.15 | -2.81% | 91,708 |
| Sep 9, 2025 | 4.07 | 4.27 | 3.82 | 4.27 | 4.27 | 5.96% | 98,103 |
| Sep 8, 2025 | 3.79 | 4.03 | 3.69 | 4.03 | 4.03 | 6.33% | 30,403 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 3.84% | 14,797 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.56 | 3.65 | 3.65 | -3.18% | 13,900 |
| Sep 3, 2025 | 3.64 | 3.82 | 3.64 | 3.77 | 3.77 | 2.17% | 25,700 |
| Sep 2, 2025 | 3.78 | 3.87 | 3.54 | 3.69 | 3.69 | -3.66% | 17,427 |
| Aug 29, 2025 | 3.88 | 3.94 | 3.70 | 3.83 | 3.83 | 0.00% | 9,918 |