Innoviva Inc. (INVA)
17.87
-0.26 (-1.43%)
At close: Apr 01, 2025, 1:55 PM
Innoviva Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.18 | 18.27 | 17.90 | 18.13 | -0.05 | -0.28% | 633,605 |
| Mar 28, 2025 | 17.88 | 18.34 | 17.84 | 18.18 | 0.30 | 1.68% | 829,709 |
| Mar 27, 2025 | 17.46 | 17.93 | 17.32 | 17.88 | 0.46 | 2.64% | 1,162,600 |
| Mar 26, 2025 | 17.44 | 17.68 | 17.35 | 17.42 | 0.04 | 0.23% | 792,400 |
| Mar 25, 2025 | 17.29 | 17.60 | 17.25 | 17.38 | 0.05 | 0.29% | 691,000 |
| Mar 24, 2025 | 17.38 | 17.42 | 17.23 | 17.33 | 0.06 | 0.35% | 835,500 |
| Mar 21, 2025 | 17.18 | 17.40 | 17.11 | 17.27 | 0.06 | 0.35% | 2,929,620 |
| Mar 20, 2025 | 17.23 | 17.28 | 17.02 | 17.21 | -0.08 | -0.46% | 559,500 |
| Mar 19, 2025 | 17.31 | 17.35 | 17.15 | 17.29 | 0.01 | 0.06% | 958,704 |
| Mar 18, 2025 | 17.45 | 17.58 | 17.25 | 17.28 | -0.25 | -1.43% | 941,500 |
| Mar 17, 2025 | 17.41 | 17.86 | 17.36 | 17.53 | 0.14 | 0.81% | 1,137,300 |
| Mar 14, 2025 | 17.38 | 17.52 | 17.31 | 17.39 | 0.00 | 0.00% | 972,600 |
| Mar 13, 2025 | 17.40 | 17.45 | 17.01 | 17.39 | -0.02 | -0.11% | 3,274,800 |
| Mar 12, 2025 | 17.58 | 17.64 | 17.37 | 17.41 | -0.22 | -1.25% | 1,557,200 |
| Mar 11, 2025 | 17.50 | 17.77 | 17.42 | 17.63 | 0.15 | 0.86% | 817,722 |
| Mar 10, 2025 | 17.60 | 17.91 | 17.40 | 17.48 | -0.16 | -0.91% | 961,720 |
| Mar 7, 2025 | 17.70 | 17.85 | 17.50 | 17.64 | 0.05 | 0.28% | 1,527,819 |
| Mar 6, 2025 | 17.50 | 17.64 | 17.35 | 17.59 | -0.02 | -0.11% | 2,563,925 |
| Mar 5, 2025 | 17.54 | 17.74 | 17.43 | 17.61 | 0.04 | 0.23% | 774,100 |
| Mar 4, 2025 | 17.81 | 18.19 | 17.54 | 17.57 | -0.22 | -1.24% | 797,000 |
| Mar 3, 2025 | 17.78 | 17.91 | 17.52 | 17.79 | -0.13 | -0.73% | 640,901 |
| Feb 28, 2025 | 17.58 | 17.99 | 17.46 | 17.92 | 0.37 | 2.11% | 648,545 |
| Feb 27, 2025 | 18.04 | 18.57 | 17.52 | 17.55 | -0.35 | -1.96% | 962,106 |
| Feb 26, 2025 | 17.92 | 18.09 | 17.80 | 17.90 | -0.13 | -0.72% | 553,640 |
| Feb 25, 2025 | 17.93 | 18.26 | 17.93 | 18.03 | -0.05 | -0.28% | 521,000 |
| Feb 24, 2025 | 18.17 | 18.35 | 18.05 | 18.08 | 0.00 | 0.00% | 382,915 |
| Feb 21, 2025 | 18.18 | 18.26 | 18.04 | 18.08 | 0.01 | 0.06% | 360,035 |
| Feb 20, 2025 | 17.95 | 18.15 | 17.92 | 18.07 | 0.04 | 0.22% | 315,400 |
| Feb 19, 2025 | 17.93 | 18.20 | 17.93 | 18.03 | 0.00 | 0.00% | 301,430 |
| Feb 18, 2025 | 18.03 | 18.14 | 17.97 | 18.03 | -0.05 | -0.28% | 318,049 |
| Feb 14, 2025 | 18.22 | 18.43 | 18.07 | 18.08 | -0.14 | -0.77% | 263,827 |
| Feb 13, 2025 | 18.04 | 18.33 | 17.95 | 18.22 | 0.24 | 1.33% | 1,163,300 |
| Feb 12, 2025 | 17.92 | 18.05 | 17.82 | 17.98 | -0.08 | -0.44% | 312,534 |
| Feb 11, 2025 | 18.08 | 18.08 | 17.90 | 18.06 | -0.14 | -0.77% | 336,122 |
| Feb 10, 2025 | 18.42 | 18.43 | 18.14 | 18.20 | -0.22 | -1.19% | 324,300 |
| Feb 7, 2025 | 18.22 | 18.43 | 18.17 | 18.42 | 0.16 | 0.88% | 334,300 |
| Feb 6, 2025 | 18.23 | 18.39 | 18.19 | 18.26 | 0.03 | 0.16% | 330,348 |
| Feb 5, 2025 | 18.36 | 18.48 | 18.17 | 18.23 | -0.09 | -0.49% | 650,415 |
| Feb 4, 2025 | 18.30 | 18.33 | 18.14 | 18.32 | -0.09 | -0.49% | 641,531 |
| Feb 3, 2025 | 18.57 | 18.60 | 18.28 | 18.41 | -0.23 | -1.23% | 397,800 |
| Jan 31, 2025 | 18.87 | 18.91 | 18.49 | 18.64 | -0.26 | -1.38% | 520,862 |
| Jan 30, 2025 | 18.94 | 19.06 | 18.81 | 18.90 | 0.01 | 0.05% | 339,700 |
| Jan 29, 2025 | 18.72 | 19.02 | 18.66 | 18.89 | 0.10 | 0.53% | 354,468 |
| Jan 28, 2025 | 18.90 | 19.03 | 18.71 | 18.79 | -0.19 | -1.00% | 376,000 |
| Jan 27, 2025 | 18.73 | 19.39 | 18.73 | 18.98 | 0.28 | 1.50% | 770,900 |
| Jan 24, 2025 | 18.53 | 18.80 | 18.42 | 18.70 | 0.13 | 0.70% | 315,500 |
| Jan 23, 2025 | 18.49 | 18.57 | 18.19 | 18.57 | 0.04 | 0.22% | 392,700 |
| Jan 22, 2025 | 18.67 | 18.79 | 18.52 | 18.53 | -0.22 | -1.17% | 649,501 |
| Jan 21, 2025 | 18.68 | 18.89 | 18.66 | 18.75 | 0.17 | 0.91% | 621,800 |
| Jan 17, 2025 | 18.52 | 18.61 | 18.44 | 18.58 | 0.13 | 0.70% | 606,500 |