Innoviva Inc. (INVA)
NASDAQ: INVA
· Real-Time Price · USD
18.86
0.29 (1.56%)
At close: Sep 26, 2025, 3:59 PM
18.86
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
INVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.71 | 18.88 | 18.51 | 18.86 | 18.86 | 1.56% | 513,819 |
| Sep 25, 2025 | 19.37 | 19.37 | 18.46 | 18.57 | 18.57 | -1.95% | 445,231 |
| Sep 24, 2025 | 19.06 | 19.11 | 18.79 | 18.94 | 18.94 | -0.84% | 370,022 |
| Sep 23, 2025 | 19.01 | 19.20 | 19.01 | 19.10 | 19.10 | 0.32% | 530,900 |
| Sep 22, 2025 | 19.34 | 19.53 | 18.98 | 19.04 | 19.04 | -0.78% | 1,274,840 |
| Sep 19, 2025 | 19.88 | 20.06 | 19.16 | 19.19 | 19.19 | -3.52% | 1,590,800 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.34 | 19.89 | 19.89 | 2.63% | 545,000 |
| Sep 17, 2025 | 19.43 | 19.66 | 19.30 | 19.38 | 19.38 | 0.21% | 411,412 |
| Sep 16, 2025 | 19.64 | 19.73 | 19.24 | 19.34 | 19.34 | -1.07% | 1,144,728 |
| Sep 15, 2025 | 19.31 | 19.74 | 19.31 | 19.55 | 19.55 | 0.93% | 767,900 |
| Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 19.37 | -0.31% | 623,909 |
| Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 19.43 | -2.21% | 908,741 |
| Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 19.87 | -1.54% | 577,121 |
| Sep 9, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 20.18 | -1.37% | 578,444 |
| Sep 8, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 20.46 | -0.10% | 588,727 |
| Sep 5, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 20.48 | -2.10% | 950,200 |
| Sep 4, 2025 | 20.93 | 21.11 | 20.79 | 20.92 | 20.92 | 0.10% | 608,828 |
| Sep 3, 2025 | 20.81 | 21.07 | 20.75 | 20.90 | 20.90 | 0.10% | 716,441 |
| Sep 2, 2025 | 20.53 | 21.12 | 20.53 | 20.88 | 20.88 | 2.20% | 881,400 |
| Aug 29, 2025 | 20.03 | 20.48 | 19.87 | 20.43 | 20.43 | 2.00% | 650,802 |