Innoviva, Inc. INVA
NASDAQ · United States · Health Technology
$20.71-0.50 (-2.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $20.73 | -2.26% | $21.28 | $21.28 | $20.56 | 356.56K |
| 2026-09-30 | $21.21 | +0.47% | $21.11 | $21.45 | $21.06 | 1.10M |
| 2026-09-29 | $21.11 | -0.57% | $21.19 | $21.19 | $20.74 | 555.80K |
| 2026-09-28 | $21.23 | +2.36% | $20.74 | $21.39 | $20.59 | 854.60K |
| 2026-09-25 | $20.74 | +0.39% | $20.70 | $20.78 | $20.35 | 623.40K |
| 2026-09-24 | $20.66 | +2.08% | $20.28 | $20.79 | $20.28 | 1.37M |
| 2026-09-23 | $20.24 | -3.53% | $21.11 | $21.36 | $20.23 | 4.03M |
| 2026-09-22 | $20.98 | -0.29% | $21.17 | $21.39 | $20.96 | 931.60K |
| 2026-09-21 | $21.04 | -0.47% | $21.10 | $21.27 | $21.00 | 688.50K |
| 2026-09-18 | $21.14 | +0.43% | $20.93 | $21.18 | $20.85 | 1.44M |
| 2026-09-17 | $21.05 | -0.71% | $21.22 | $21.42 | $21.00 | 1.25M |
| 2026-09-16 | $21.20 | +1.73% | $20.86 | $21.24 | $20.86 | 715.40K |
| 2026-09-15 | $20.84 | -0.29% | $20.86 | $20.88 | $20.50 | 1.10M |
| 2026-09-14 | $20.90 | +1.16% | $20.93 | $21.11 | $20.69 | 885.40K |
| 2026-09-11 | $20.66 | +0.19% | $20.84 | $20.88 | $20.45 | 727.30K |
| 2026-09-10 | $20.62 | -2.41% | $21.16 | $21.24 | $20.58 | 836.40K |
| 2026-09-09 | $21.13 | -0.98% | $21.16 | $21.41 | $20.77 | 847.40K |
| 2026-09-08 | $21.34 | +0.05% | $21.06 | $21.51 | $20.87 | 782.80K |
| 2026-09-04 | $21.33 | -0.09% | $21.20 | $21.36 | $21.09 | 563.50K |
| 2026-09-03 | $21.35 | 0.00% | $21.48 | $21.48 | $21.04 | 612.30K |
| 2026-09-02 | $21.35 | +1.28% | $21.27 | $21.48 | $21.22 | 600.60K |
| 2026-09-01 | $21.08 | +1.49% | $20.97 | $21.18 | $20.94 | 798.70K |
| 2026-08-31 | $20.77 | -0.95% | $20.97 | $21.05 | $20.68 | 877.30K |
| 2026-08-28 | $20.97 | +0.05% | $20.96 | $21.07 | $20.80 | 527.00K |
| 2026-08-27 | $20.96 | -1.32% | $20.99 | $21.10 | $20.86 | 488.10K |
| 2026-08-26 | $21.24 | +0.33% | $21.15 | $21.33 | $20.84 | 693.00K |
| 2026-08-25 | $21.17 | +0.67% | $21.10 | $21.24 | $20.93 | 412.70K |
| 2026-08-24 | $21.03 | -0.19% | $21.07 | $21.10 | $20.89 | 510.30K |
| 2026-08-21 | $21.07 | +0.33% | $21.01 | $21.23 | $20.90 | 499.40K |
| 2026-08-20 | $21.00 | -2.23% | $21.34 | $21.41 | $20.87 | 796.50K |
| 2026-08-19 | $21.48 | +1.08% | $21.45 | $21.70 | $21.36 | 505.50K |
| 2026-08-18 | $21.25 | +1.38% | $21.24 | $21.46 | $21.21 | 628.80K |
| 2026-08-17 | $20.96 | -1.09% | $21.04 | $21.20 | $20.84 | 618.00K |
| 2026-08-14 | $21.19 | +2.12% | $20.72 | $21.22 | $20.68 | 448.80K |
| 2026-08-13 | $20.75 | -0.29% | $21.00 | $21.01 | $20.59 | 527.20K |
| 2026-08-12 | $20.81 | +0.29% | $20.69 | $21.12 | $20.62 | 595.90K |
| 2026-08-11 | $20.75 | +0.34% | $20.68 | $20.86 | $20.54 | 596.00K |
| 2026-08-10 | $20.68 | +0.83% | $20.42 | $20.82 | $20.39 | 877.60K |
| 2026-08-07 | $20.51 | -2.84% | $20.93 | $20.96 | $20.20 | 1.14M |
| 2026-08-06 | $21.11 | +2.93% | $21.13 | $22.09 | $20.74 | 1.31M |
| 2026-08-05 | $20.51 | -1.68% | $21.01 | $21.13 | $20.49 | 702.90K |
| 2026-08-04 | $20.86 | +0.43% | $20.64 | $20.88 | $20.50 | 564.60K |
| 2026-08-03 | $20.77 | -0.95% | $20.97 | $21.16 | $20.60 | 799.10K |
| 2026-07-31 | $20.97 | -1.18% | $21.07 | $21.08 | $20.82 | 508.00K |
| 2026-07-30 | $21.22 | -1.94% | $21.35 | $21.42 | $21.09 | 508.60K |
| 2026-07-29 | $21.64 | -0.78% | $21.76 | $21.85 | $21.40 | 536.30K |
| 2026-07-28 | $21.81 | +2.39% | $21.50 | $21.95 | $21.50 | 605.80K |
| 2026-07-27 | $21.30 | -0.65% | $21.50 | $21.79 | $21.28 | 624.30K |
| 2026-07-24 | $21.44 | +1.13% | $21.41 | $21.49 | $21.29 | 550.40K |
| 2026-07-23 | $21.20 | -1.07% | $21.36 | $21.45 | $21.05 | 942.30K |
| 2026-07-22 | $21.43 | -0.70% | $21.68 | $21.70 | $21.26 | 482.10K |
| 2026-07-21 | $21.58 | +1.41% | $21.19 | $21.73 | $21.19 | 606.60K |
| 2026-07-20 | $21.28 | -1.98% | $21.66 | $21.84 | $21.22 | 705.60K |
| 2026-07-17 | $21.71 | -2.25% | $22.18 | $22.47 | $21.65 | 541.10K |
| 2026-07-16 | $22.21 | +1.46% | $21.98 | $22.30 | $21.96 | 643.80K |
| 2026-07-15 | $21.89 | +0.69% | $21.62 | $22.04 | $21.56 | 1.02M |
| 2026-07-14 | $21.74 | -2.12% | $22.02 | $22.09 | $21.69 | 817.60K |
| 2026-07-13 | $22.21 | -0.13% | $22.26 | $22.68 | $22.16 | 592.20K |
| 2026-07-10 | $22.24 | +0.18% | $22.25 | $22.30 | $21.95 | 2.68M |
| 2026-07-09 | $22.20 | -1.03% | $22.39 | $22.49 | $21.98 | 672.10K |
| 2026-07-08 | $22.43 | +0.81% | $22.25 | $22.73 | $22.06 | 978.60K |
| 2026-07-07 | $22.25 | +1.97% | $22.11 | $22.37 | $21.90 | 513.40K |
| 2026-07-06 | $21.82 | -2.20% | $22.20 | $22.43 | $21.79 | 660.40K |
| 2026-07-02 | $22.31 | +1.87% | $22.05 | $22.32 | $21.70 | 655.00K |
| 2026-07-01 | $21.90 | -3.57% | $22.71 | $22.89 | $21.89 | 786.90K |
| 2026-06-30 | $22.71 | -1.86% | $23.19 | $23.22 | $22.51 | 633.00K |
| 2026-06-29 | $23.14 | -1.82% | $23.59 | $23.73 | $23.08 | 879.10K |
| 2026-06-26 | $23.57 | +0.94% | $23.39 | $23.85 | $23.39 | 2.83M |
| 2026-06-25 | $23.35 | -1.23% | $23.62 | $23.97 | $23.18 | 605.60K |
| 2026-06-24 | $23.64 | +0.38% | $23.61 | $24.17 | $23.61 | 841.20K |
| 2026-06-23 | $23.55 | +3.88% | $22.81 | $23.60 | $22.69 | 635.30K |
| 2026-06-22 | $22.67 | +0.80% | $22.43 | $22.98 | $22.41 | 911.20K |
| 2026-06-18 | $22.49 | -0.66% | $22.95 | $23.00 | $22.22 | 1.40M |
| 2026-06-17 | $22.64 | +0.13% | $22.75 | $22.86 | $22.37 | 588.40K |
| 2026-06-16 | $22.61 | +0.85% | $22.99 | $23.00 | $22.37 | 564.70K |
| 2026-06-15 | $22.42 | -1.41% | $22.72 | $22.83 | $22.33 | 709.80K |
| 2026-06-12 | $22.74 | +1.34% | $22.56 | $22.75 | $22.51 | 557.70K |
| 2026-06-11 | $22.44 | -2.43% | $23.10 | $23.37 | $22.35 | 762.80K |
| 2026-06-10 | $23.00 | +2.04% | $22.70 | $23.32 | $22.60 | 727.50K |
| 2026-06-09 | $22.54 | +0.94% | $22.53 | $22.70 | $22.30 | 738.50K |
| 2026-06-08 | $22.33 | -0.84% | $22.52 | $22.67 | $22.05 | 913.50K |
| 2026-06-05 | $22.52 | +1.62% | $22.46 | $22.93 | $22.41 | 845.40K |
| 2026-06-04 | $22.16 | +2.12% | $22.02 | $22.43 | $21.99 | 720.20K |
| 2026-06-03 | $21.70 | +1.64% | $21.41 | $21.89 | $21.29 | 909.80K |
| 2026-06-02 | $21.35 | -0.74% | $21.50 | $21.71 | $21.28 | 1.05M |
| 2026-06-01 | $21.51 | +0.42% | $21.33 | $21.68 | $21.24 | 1.86M |
| 2026-05-29 | $21.42 | -2.15% | $21.83 | $21.91 | $21.26 | 1.16M |
| 2026-05-28 | $21.89 | -1.08% | $22.09 | $22.22 | $21.72 | 1.28M |
| 2026-05-27 | $22.13 | -2.43% | $22.72 | $22.90 | $22.12 | 597.50K |
| 2026-05-26 | $22.68 | +0.98% | $22.38 | $22.95 | $22.34 | 901.40K |