Skip to main content
logo
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
19.99
+0.10 (0.50%)
At close: Dec 31, 2025, 4:00 PM EST
20.38
+0.39 (1.95%)
After-hours: Dec 31, 2025, 7:10 PM EST

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202519.8020.0519.8019.9919.990.50%563,473
Dec 30, 202519.6919.9919.6319.8919.890.86%927,426
Dec 29, 202519.6719.8419.5219.7219.72-0.40%553,433
Dec 26, 202519.7119.9219.6619.8019.800.15%369,681
Dec 24, 202519.5719.9519.3019.7719.771.33%368,706
Dec 23, 202520.0220.0719.4919.5119.51-2.40%710,283
Dec 22, 202519.9720.2619.5919.9919.99-976,733
Dec 19, 202520.0320.2719.8319.9919.99-0.40%4,184,935
Dec 18, 202520.0220.2219.9920.0720.070.10%1,116,166
Dec 17, 202519.9320.2519.7220.0520.050.65%1,022,923
Dec 16, 202520.7120.7119.9019.9219.92-1.09%1,106,210
Dec 15, 202520.6320.7620.0820.1420.14-2.38%1,009,382
Dec 12, 202520.9621.0020.3020.6320.630.05%1,014,378
Dec 11, 202520.6720.9320.4520.6220.62-789,078
Dec 10, 202520.8521.1020.5220.6220.62-0.43%678,254
Dec 9, 202521.0021.1520.6320.7120.71-1.38%936,145
Dec 8, 202521.0021.4120.9321.0021.001.25%913,680
Dec 5, 202520.8020.9920.4920.7420.74-0.29%508,297
Dec 4, 202520.7720.9520.4420.8020.80-0.29%682,563
Dec 3, 202521.1021.2320.8420.8620.86-0.57%774,555
Dec 2, 202521.1721.3120.6420.9820.98-0.85%755,883
Dec 1, 202521.6321.9321.0521.1621.16-2.62%706,451
Nov 28, 202521.7821.7921.3821.7321.730.09%360,174
Nov 26, 202521.8122.1621.6721.7121.71-0.05%1,063,624
Nov 25, 202521.4921.8421.2021.7221.722.02%797,916
Nov 24, 202520.9621.4920.9621.2921.291.57%1,129,483
Nov 21, 202521.1021.2320.6820.9620.96-0.95%797,602
Nov 20, 202521.3521.6021.0821.1621.16-0.52%739,396
Nov 19, 202521.8722.4821.2121.2721.27-2.74%829,999
Nov 18, 202521.9722.2821.7321.8721.87-0.46%652,493
Nov 17, 202522.3022.5121.9621.9721.97-1.26%905,609
Nov 14, 202522.0722.3521.8122.2522.250.23%766,176
Nov 13, 202522.2922.7621.8522.2022.20-0.36%1,094,536
Nov 12, 202521.9122.4621.6922.2822.281.74%1,095,669
Nov 11, 202520.9121.9920.8621.9021.904.94%1,230,492
Nov 10, 202520.8620.9220.2620.8720.870.05%1,389,050
Nov 7, 202520.7421.1020.2820.8620.861.36%1,108,026
Nov 6, 202519.8520.9018.8520.5820.5812.89%2,123,679
Nov 5, 202518.0118.3317.8718.2318.230.44%630,141
Nov 4, 202518.0618.3017.9118.1518.150.22%434,633
Nov 3, 202518.1118.2917.8418.1118.11-0.49%579,297
Oct 31, 202517.8518.3117.7718.2018.201.39%668,020
Oct 30, 202517.5717.9517.5317.9517.952.16%739,767
Oct 29, 202517.4717.8017.4517.5717.57-0.68%708,861
Oct 28, 202517.6117.9017.5117.6917.69-0.17%505,156
Oct 27, 202517.8217.9117.6117.7217.720.06%814,308
Oct 24, 202518.3018.4517.6517.7117.71-3.01%530,814
Oct 23, 202518.3118.3317.7618.2618.26-0.49%994,543
Oct 22, 202517.4518.7917.2218.3518.355.46%1,763,522
Oct 21, 202517.1817.4217.1317.4017.401.10%660,640