InnovAge Holding Corp. INNV
NASDAQ · United States · Technology Services
$8.800.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.80 | 0.00% | $8.78 | $9.00 | $8.60 | 462.00K |
| 2026-09-30 | $8.80 | -2.00% | $8.95 | $8.95 | $8.72 | 807.60K |
| 2026-09-29 | $8.98 | +1.01% | $8.80 | $9.00 | $8.69 | 729.10K |
| 2026-09-28 | $8.89 | -1.22% | $8.99 | $9.26 | $8.82 | 725.50K |
| 2026-09-25 | $9.00 | +1.81% | $8.79 | $9.12 | $8.40 | 1.54M |
| 2026-09-24 | $8.84 | -1.78% | $9.03 | $9.03 | $8.55 | 1.30M |
| 2026-09-23 | $9.00 | -15.53% | $9.73 | $9.75 | $8.92 | 6.58M |
| 2026-09-22 | $10.65 | +0.52% | $10.63 | $10.81 | $10.45 | 339.80K |
| 2026-09-21 | $10.60 | -2.93% | $10.92 | $10.93 | $10.51 | 240.10K |
| 2026-09-18 | $10.92 | +2.06% | $10.70 | $10.95 | $10.50 | 331.60K |
| 2026-09-17 | $10.70 | -1.38% | $10.98 | $11.10 | $10.66 | 187.70K |
| 2026-09-16 | $10.85 | -0.64% | $10.90 | $11.05 | $10.69 | 221.70K |
| 2026-09-15 | $10.92 | +1.39% | $10.72 | $10.94 | $10.49 | 244.90K |
| 2026-09-14 | $10.77 | +0.19% | $10.80 | $11.22 | $10.70 | 211.20K |
| 2026-09-11 | $10.75 | +1.42% | $10.92 | $11.44 | $10.66 | 190.10K |
| 2026-09-10 | $10.60 | -3.90% | $10.95 | $11.14 | $10.40 | 286.60K |
| 2026-09-09 | $11.03 | +4.85% | $11.70 | $12.20 | $10.92 | 924.60K |
| 2026-09-08 | $10.52 | -2.14% | $10.68 | $10.68 | $10.23 | 546.70K |
| 2026-09-04 | $10.75 | -0.19% | $10.74 | $11.05 | $10.59 | 161.40K |
| 2026-09-03 | $10.77 | -0.37% | $10.88 | $10.92 | $10.61 | 122.60K |
| 2026-09-02 | $10.81 | -0.18% | $10.89 | $11.23 | $10.69 | 232.40K |
| 2026-09-01 | $10.83 | +0.28% | $10.78 | $11.23 | $10.78 | 184.80K |
| 2026-08-31 | $10.80 | -0.55% | $10.79 | $10.89 | $10.54 | 249.80K |
| 2026-08-28 | $10.86 | -1.54% | $11.05 | $11.05 | $10.75 | 131.80K |
| 2026-08-27 | $11.03 | -0.09% | $10.99 | $11.12 | $10.89 | 191.80K |
| 2026-08-26 | $11.04 | +1.10% | $10.88 | $11.27 | $10.88 | 143.30K |
| 2026-08-25 | $10.92 | -0.91% | $11.04 | $11.24 | $10.81 | 149.30K |
| 2026-08-24 | $11.02 | +0.55% | $10.96 | $11.31 | $10.75 | 195.30K |
| 2026-08-21 | $10.96 | +2.24% | $11.26 | $11.98 | $10.83 | 366.10K |
| 2026-08-20 | $10.72 | -2.01% | $10.85 | $11.10 | $10.59 | 124.20K |
| 2026-08-19 | $10.94 | -1.44% | $11.22 | $11.41 | $10.80 | 158.00K |
| 2026-08-18 | $11.10 | +4.03% | $10.64 | $11.13 | $10.64 | 198.90K |
| 2026-08-17 | $10.67 | +0.57% | $10.64 | $10.78 | $10.40 | 175.70K |
| 2026-08-14 | $10.61 | -0.38% | $10.63 | $10.80 | $10.51 | 213.50K |
| 2026-08-13 | $10.65 | +2.11% | $10.53 | $10.79 | $10.37 | 117.70K |
| 2026-08-12 | $10.43 | +1.96% | $10.26 | $10.52 | $10.09 | 144.10K |
| 2026-08-11 | $10.23 | -6.15% | $10.91 | $10.91 | $10.20 | 205.90K |
| 2026-08-10 | $10.90 | -2.50% | $11.05 | $11.40 | $10.80 | 214.60K |
| 2026-08-07 | $11.18 | +1.82% | $11.04 | $11.22 | $10.76 | 336.40K |
| 2026-08-06 | $10.98 | -0.99% | $11.01 | $11.02 | $10.70 | 146.10K |
| 2026-08-05 | $11.09 | +2.21% | $10.89 | $11.18 | $10.73 | 170.50K |
| 2026-08-04 | $10.85 | -3.38% | $11.29 | $11.35 | $10.53 | 285.20K |
| 2026-08-03 | $11.23 | -1.14% | $11.41 | $11.87 | $11.18 | 347.00K |
| 2026-07-31 | $11.36 | -2.07% | $11.66 | $11.77 | $10.95 | 351.60K |
| 2026-07-30 | $11.60 | +1.13% | $11.64 | $11.74 | $11.36 | 150.40K |
| 2026-07-29 | $11.47 | -2.88% | $11.72 | $11.89 | $11.44 | 169.50K |
| 2026-07-28 | $11.81 | +2.87% | $11.62 | $11.92 | $11.35 | 295.50K |
| 2026-07-27 | $11.48 | -0.69% | $11.59 | $11.96 | $11.37 | 236.60K |
| 2026-07-24 | $11.56 | +3.31% | $11.30 | $11.74 | $11.19 | 172.50K |
| 2026-07-23 | $11.19 | -4.20% | $11.53 | $11.63 | $10.93 | 224.90K |
| 2026-07-22 | $11.68 | -1.35% | $11.78 | $11.86 | $11.55 | 266.50K |
| 2026-07-21 | $11.84 | +6.86% | $11.07 | $11.87 | $11.00 | 361.60K |
| 2026-07-20 | $11.08 | -3.65% | $11.58 | $11.59 | $11.03 | 334.20K |
| 2026-07-17 | $11.50 | -3.12% | $11.67 | $11.86 | $11.33 | 322.00K |
| 2026-07-16 | $11.87 | +2.50% | $11.58 | $12.61 | $11.40 | 407.70K |
| 2026-07-15 | $11.58 | -0.26% | $11.57 | $11.93 | $11.44 | 292.60K |
| 2026-07-14 | $11.61 | +3.02% | $11.30 | $11.85 | $11.06 | 356.50K |
| 2026-07-13 | $11.27 | -2.17% | $11.47 | $11.93 | $11.22 | 288.50K |
| 2026-07-10 | $11.52 | -3.11% | $11.82 | $11.83 | $11.23 | 202.30K |
| 2026-07-09 | $11.89 | +3.21% | $11.52 | $11.89 | $11.42 | 157.00K |
| 2026-07-08 | $11.52 | -1.12% | $11.58 | $11.63 | $11.34 | 296.60K |
| 2026-07-07 | $11.65 | -3.80% | $12.11 | $12.34 | $11.53 | 345.90K |
| 2026-07-06 | $12.11 | +1.00% | $11.93 | $12.44 | $11.57 | 431.40K |
| 2026-07-02 | $11.99 | +2.39% | $11.71 | $12.28 | $11.61 | 368.20K |
| 2026-07-01 | $11.71 | -1.18% | $11.90 | $12.30 | $11.53 | 464.90K |
| 2026-06-30 | $11.85 | +2.07% | $11.52 | $12.64 | $11.38 | 948.90K |
| 2026-06-29 | $11.61 | +7.60% | $10.82 | $11.68 | $10.56 | 836.10K |
| 2026-06-26 | $10.79 | +4.25% | $10.39 | $10.88 | $10.39 | 1.32M |
| 2026-06-25 | $10.35 | +7.03% | $9.67 | $10.38 | $9.53 | 355.70K |
| 2026-06-24 | $9.67 | +3.76% | $9.32 | $9.90 | $9.32 | 420.50K |
| 2026-06-23 | $9.32 | +1.19% | $9.21 | $9.51 | $9.20 | 256.30K |
| 2026-06-22 | $9.21 | +2.68% | $8.94 | $9.48 | $8.94 | 363.50K |
| 2026-06-18 | $8.97 | -1.97% | $9.27 | $9.36 | $8.87 | 990.50K |
| 2026-06-17 | $9.15 | -1.40% | $9.21 | $9.49 | $8.93 | 315.90K |
| 2026-06-16 | $9.28 | +1.31% | $9.22 | $9.44 | $9.12 | 404.60K |
| 2026-06-15 | $9.16 | +0.55% | $9.15 | $9.28 | $8.75 | 331.30K |
| 2026-06-12 | $9.11 | -0.44% | $9.14 | $9.47 | $9.06 | 359.10K |
| 2026-06-11 | $9.15 | +9.98% | $8.36 | $9.25 | $8.30 | 357.50K |
| 2026-06-10 | $8.32 | +8.19% | $7.68 | $8.34 | $7.47 | 384.20K |
| 2026-06-09 | $7.69 | +4.34% | $7.41 | $7.74 | $7.40 | 565.50K |
| 2026-06-08 | $7.37 | +0.96% | $7.35 | $7.52 | $7.20 | 338.10K |
| 2026-06-05 | $7.30 | +1.39% | $7.19 | $7.51 | $7.14 | 341.40K |
| 2026-06-04 | $7.20 | +1.69% | $7.17 | $7.36 | $7.08 | 401.90K |
| 2026-06-03 | $7.08 | -1.94% | $7.20 | $7.21 | $7.04 | 246.80K |
| 2026-06-02 | $7.22 | -1.10% | $7.30 | $7.54 | $7.21 | 394.00K |
| 2026-06-01 | $7.30 | -3.82% | $7.45 | $7.63 | $7.27 | 368.00K |
| 2026-05-29 | $7.59 | +1.07% | $7.47 | $7.63 | $7.34 | 298.90K |
| 2026-05-28 | $7.51 | +1.08% | $7.42 | $7.56 | $7.34 | 150.70K |
| 2026-05-27 | $7.43 | +1.09% | $7.31 | $7.50 | $7.31 | 178.90K |
| 2026-05-26 | $7.35 | +2.08% | $7.23 | $7.37 | $7.19 | 233.50K |