Innoviva Inc. (INVA)
NASDAQ: INVA
· Real-Time Price · USD
20.48
-0.44 (-2.10%)
At close: Sep 05, 2025, 3:59 PM
20.48
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
INVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 20.48 | -2.10% | 865,850 |
| 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 |
| Aug 28, 2025 | 19.81 | 20.06 | 19.60 | 20.03 | 20.03 | 0.96% | 510,842 |
| Aug 27, 2025 | 20.03 | 20.27 | 19.80 | 19.84 | 19.84 | -0.45% | 645,616 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.68 | 19.93 | 19.93 | 0.86% | 698,418 |
| Aug 25, 2025 | 20.15 | 20.31 | 19.66 | 19.76 | 19.76 | -1.98% | 615,600 |
| Aug 22, 2025 | 20.11 | 20.35 | 19.96 | 20.16 | 20.16 | 0.95% | 521,200 |
| Aug 21, 2025 | 19.96 | 20.26 | 19.86 | 19.97 | 19.97 | 0.10% | 541,146 |
| Aug 20, 2025 | 20.61 | 20.65 | 19.89 | 19.95 | 19.95 | -2.78% | 516,000 |
| Aug 19, 2025 | 20.78 | 20.90 | 20.44 | 20.52 | 20.52 | -1.25% | 395,949 |
| Aug 18, 2025 | 21.08 | 21.11 | 20.40 | 20.78 | 20.78 | -0.67% | 1,293,442 |
| Aug 15, 2025 | 20.95 | 21.13 | 20.76 | 20.92 | 20.92 | 0.19% | 895,600 |
| Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 20.88 | 1.31% | 900,600 |
| 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 |