Inovalon Inc. (INOV)
30.47
0.04 (0.12%)
At close: Mar 28, 2025, 3:25 PM
30.35
-0.39%
After-hours: Mar 28, 2025, 04:26 PM EDT
INOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 30.47 | 30.50 | 30.47 | 30.47 | 0.04 | 0.13% | 1,200 |
| Mar 26, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | -0.23 | -0.75% | 100 |
| Mar 25, 2025 | 30.58 | 30.66 | 30.58 | 30.66 | 0.12 | 0.39% | 300 |
| Mar 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 0.02 | 0.07% | 200 |
| Mar 21, 2025 | 30.47 | 30.53 | 30.46 | 30.52 | -0.09 | -0.29% | 415 |
| Mar 20, 2025 | 30.55 | 30.61 | 30.54 | 30.61 | -0.13 | -0.42% | 1,200 |
| Mar 19, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 0.06 | 0.20% | 0 |
| Mar 18, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | -0.01 | -0.03% | 0 |
| Mar 17, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 0.19 | 0.62% | 100 |
| Mar 14, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 0.32 | 1.06% | 0 |
| Mar 13, 2025 | 30.20 | 30.20 | 30.18 | 30.18 | -0.12 | -0.40% | 1,200 |
| Mar 12, 2025 | 30.27 | 30.35 | 30.27 | 30.30 | 0.11 | 0.36% | 700 |
| Mar 11, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | -0.03 | -0.10% | 100 |
| Mar 10, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | -0.43 | -1.40% | 100 |
| Mar 7, 2025 | 30.54 | 30.65 | 30.54 | 30.65 | 0.17 | 0.56% | 300 |
| Mar 6, 2025 | 30.45 | 30.54 | 30.43 | 30.48 | -0.16 | -0.52% | 1,342 |
| Mar 5, 2025 | 30.49 | 30.64 | 30.49 | 30.64 | 0.38 | 1.26% | 800 |
| Mar 4, 2025 | 30.10 | 30.26 | 30.09 | 30.26 | 0.04 | 0.13% | 5,700 |
| Mar 3, 2025 | 30.14 | 30.22 | 30.14 | 30.22 | 0.19 | 0.63% | 200 |
| Feb 28, 2025 | 29.95 | 30.03 | 29.95 | 30.03 | 0.03 | 0.10% | 18,747 |
| Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | -0.22 | -0.73% | 0 |
| Feb 26, 2025 | 30.34 | 30.37 | 30.22 | 30.22 | 0.03 | 0.10% | 619 |
| Feb 25, 2025 | 30.13 | 30.19 | 30.10 | 30.19 | 0.16 | 0.53% | 64,803 |
| Feb 24, 2025 | 30.07 | 30.07 | 29.98 | 30.03 | 0.00 | 0.00% | 310 |
| Feb 21, 2025 | 30.07 | 30.07 | 30.03 | 30.03 | -0.10 | -0.33% | 9,000 |
| Feb 20, 2025 | 30.15 | 30.15 | 30.13 | 30.13 | 0.08 | 0.27% | 400 |
| Feb 19, 2025 | 30.11 | 30.11 | 30.05 | 30.05 | -0.16 | -0.53% | 120 |
| Feb 18, 2025 | 30.17 | 30.21 | 30.17 | 30.21 | 0.11 | 0.37% | 224 |
| Feb 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 0.03 | 0.10% | 100 |
| Feb 13, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 0.21 | 0.70% | 0 |
| Feb 12, 2025 | 29.74 | 29.86 | 29.72 | 29.86 | 0.09 | 0.30% | 1,848 |
| Feb 11, 2025 | 29.79 | 29.80 | 29.75 | 29.77 | 0.13 | 0.44% | 7,120 |
| Feb 10, 2025 | 29.69 | 29.69 | 29.64 | 29.64 | 0.05 | 0.17% | 1,661 |
| Feb 7, 2025 | 29.57 | 29.69 | 29.57 | 29.59 | -0.17 | -0.57% | 2,107 |
| Feb 6, 2025 | 29.71 | 29.76 | 29.71 | 29.76 | 0.09 | 0.30% | 404 |
| Feb 5, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 0.18 | 0.61% | 21 |
| Feb 4, 2025 | 29.53 | 29.53 | 29.49 | 29.49 | 0.19 | 0.65% | 316 |
| Feb 3, 2025 | 29.22 | 29.33 | 29.22 | 29.30 | -0.21 | -0.71% | 546 |
| Jan 31, 2025 | 29.49 | 29.55 | 29.45 | 29.51 | -0.16 | -0.54% | 56,995 |
| Jan 30, 2025 | 29.67 | 29.75 | 29.67 | 29.67 | 0.19 | 0.64% | 700 |
| Jan 29, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 0.00 | 0.00% | 5 |
| Jan 28, 2025 | 29.39 | 29.48 | 29.39 | 29.48 | -0.01 | -0.03% | 175 |
| Jan 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 0.00 | 0.00% | 41 |
| Jan 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 0.05 | 0.17% | 5 |
| Jan 23, 2025 | 29.43 | 29.44 | 29.43 | 29.44 | 0.19 | 0.65% | 1,249 |
| Jan 22, 2025 | 29.34 | 29.34 | 29.23 | 29.25 | -0.03 | -0.10% | 2,314 |
| Jan 21, 2025 | 29.21 | 29.29 | 29.21 | 29.28 | 0.33 | 1.14% | 345 |
| Jan 17, 2025 | 28.98 | 28.98 | 28.94 | 28.95 | 0.05 | 0.17% | 608 |
| Jan 16, 2025 | 28.91 | 28.91 | 28.90 | 28.90 | 0.08 | 0.28% | 100 |
| Jan 15, 2025 | 28.75 | 28.83 | 28.75 | 28.82 | 0.21 | 0.73% | 1,395 |