Innoviva Inc. (INVA)
NASDAQ: INVA
· Real-Time Price · USD
20.89
0.28 (1.36%)
At close: Aug 14, 2025, 3:59 PM
20.88
-0.05%
Pre-market: Aug 15, 2025, 08:45 AM EDT
INVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 20.88 | 1.31% | 976,914 |
| Aug 13, 2025 | 20.18 | 20.63 | 20.06 | 20.61 | 20.61 | 2.59% | 1,057,802 |
| Aug 12, 2025 | 19.66 | 20.11 | 19.50 | 20.09 | 20.09 | 2.24% | 1,147,926 |
| Aug 11, 2025 | 18.96 | 20.04 | 18.89 | 19.65 | 19.65 | 7.14% | 1,655,119 |
| Aug 8, 2025 | 18.43 | 18.60 | 18.23 | 18.34 | 18.34 | -0.65% | 613,000 |
| Aug 7, 2025 | 18.26 | 18.97 | 18.21 | 18.46 | 18.46 | 1.15% | 1,545,415 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.89 | 18.25 | 18.25 | -1.03% | 675,247 |
| Aug 5, 2025 | 18.55 | 18.58 | 18.27 | 18.44 | 18.44 | -0.81% | 564,944 |
| Aug 4, 2025 | 18.59 | 18.72 | 18.40 | 18.59 | 18.59 | -0.21% | 543,702 |
| Aug 1, 2025 | 18.57 | 18.74 | 18.19 | 18.63 | 18.63 | 2.53% | 984,244 |
| Jul 31, 2025 | 18.20 | 18.51 | 18.10 | 18.17 | 18.17 | -1.41% | 608,936 |
| Jul 30, 2025 | 18.43 | 18.69 | 18.28 | 18.43 | 18.43 | -0.16% | 709,900 |
| Jul 29, 2025 | 18.55 | 18.72 | 18.36 | 18.46 | 18.46 | -0.43% | 475,000 |
| Jul 28, 2025 | 18.68 | 18.98 | 18.33 | 18.54 | 18.54 | -0.96% | 790,535 |
| Jul 25, 2025 | 18.92 | 19.01 | 18.65 | 18.72 | 18.72 | -1.06% | 885,600 |
| Jul 24, 2025 | 19.29 | 19.32 | 18.87 | 18.92 | 18.92 | -1.87% | 580,602 |
| Jul 23, 2025 | 19.37 | 19.50 | 19.07 | 19.28 | 19.28 | 0.00% | 662,900 |
| Jul 22, 2025 | 19.53 | 19.68 | 19.17 | 19.28 | 19.28 | -1.13% | 616,300 |
| Jul 21, 2025 | 19.57 | 19.69 | 19.41 | 19.50 | 19.50 | -0.36% | 632,135 |
| Jul 18, 2025 | 20.06 | 20.06 | 19.35 | 19.57 | 19.57 | -1.56% | 898,044 |