Get the Stockscreener App
18.08
0.06%
0.010
After Hours:
17.87
-0.21
-1.16%
Innoviva Inc Stock (INVA) Price History
The historical daily chart and data for Innoviva Inc stock (INVA), show that the latest closing stock price as of April 03, 2025, is $18.08.
- Innoviva Inc all-time high stock price is $32.89, occurred on February 19, 2014.
- The lowest Innoviva Inc stock price recorded was $6.36 on September 29, 2015. Since then, Innoviva Inc's stock price has risen over 184.28% to $18.08 now.
- The 52-week high stock price for INVA is $21.28, representing a 17.70% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for INVA is $14.32, indicating a -20.77% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Innoviva Inc (INVA) stock in the beginning of 2024 was $17.43. The stock closed the year at $13.25, a loss of over -23.98% for the year.
The table below shows more information about INVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $18.17 | $17.54 | $0.63 | 610,396.0 | +0.06% |
| Apr 02, 2025 | $18.21 | $17.81 | $0.40 | 665,595.0 | +0.72% |
| Apr 01, 2025 | $18.14 | $17.77 | $0.365 | 783,880.0 | -1.05% |
| Mar 31, 2025 | $18.27 | $17.89 | $0.37 | 633,821.0 | -0.28% |
| Mar 28, 2025 | $18.34 | $17.84 | $0.50 | 829,654.0 | +1.68% |
| Mar 27, 2025 | $17.93 | $17.32 | $0.615 | 998,430.0 | +2.64% |
| Mar 26, 2025 | $17.68 | $17.35 | $0.33 | 758,441.0 | +0.23% |
| Mar 25, 2025 | $17.60 | $17.25 | $0.35 | 672,697.0 | +0.29% |
| Mar 24, 2025 | $17.41 | $17.23 | $0.185 | 810,342.0 | +0.35% |
| Mar 21, 2025 | $17.40 | $17.11 | $0.29 | 2,809,674.0 | +0.35% |
| Mar 20, 2025 | $17.28 | $17.02 | $0.26 | 530,873.0 | -0.46% |
| Mar 19, 2025 | $17.35 | $17.15 | $0.20 | 837,446.0 | +0.06% |
| Mar 18, 2025 | $17.57 | $17.25 | $0.325 | 786,609.0 | -1.43% |
| Mar 17, 2025 | $17.86 | $17.36 | $0.4975 | 1,025,238.0 | +0.81% |
| Mar 14, 2025 | $17.52 | $17.31 | $0.2112 | 968,763.0 | +0.00% |
| Mar 13, 2025 | $17.45 | $17.00 | $0.445 | 3,273,499.0 | -0.11% |
| Mar 12, 2025 | $17.64 | $17.37 | $0.265 | 1,547,501.0 | -1.25% |
| Mar 11, 2025 | $17.77 | $17.42 | $0.35 | 807,168.0 | +0.86% |
| Mar 10, 2025 | $17.91 | $17.40 | $0.505 | 834,258.0 | -0.91% |
| Mar 07, 2025 | $17.84 | $17.50 | $0.345 | 1,235,239.0 | +0.28% |
| Mar 06, 2025 | $17.64 | $17.35 | $0.29 | 2,507,110.0 | -0.11% |
| Mar 05, 2025 | $17.73 | $17.43 | $0.305 | 767,126.0 | +0.23% |
Innoviva Inc Stock (INVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Innoviva Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innoviva Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Innoviva Inc Stock (INVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $18.21 | $17.54 | $0.67 | 2,670,267.0 | -0.28% |
| Mar, 2025 | $18.34 | $17.00 | $1.34 | 23,587,714.0 | +1.17% |
| Feb, 2025 | $18.60 | $17.46 | $1.14 | 8,977,245.0 | -3.86% |
| Jan, 2025 | $19.39 | $17.01 | $2.38 | 11,641,277.0 | +7.44% |
Innoviva Inc Stock (INVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.28 | $17.34 | $1.94 | 11,958,000.0 | -8.48% |
| Nov, 2024 | $21.28 | $18.40 | $2.88 | 15,518,122.0 | -2.91% |
| Oct, 2024 | $20.37 | $19.16 | $1.21 | 9,447,797.0 | +1.29% |
| Sep, 2024 | $20.19 | $18.73 | $1.46 | 10,858,988.0 | -0.36% |
| Aug, 2024 | $19.45 | $17.60 | $1.85 | 8,316,422.0 | +2.87% |
| Jul, 2024 | $19.10 | $16.18 | $2.92 | 11,648,172.0 | +14.88% |
| Jun, 2024 | $16.50 | $15.55 | $0.94 | 10,219,941.0 | +3.86% |
| May, 2024 | $16.52 | $15.01 | $1.51 | 10,588,720.0 | +4.50% |
| Apr, 2024 | $15.60 | $14.32 | $1.28 | 13,325,481.0 | -0.85% |
| Mar, 2024 | $16.66 | $14.48 | $2.18 | 16,915,984.0 | -0.26% |
| Feb, 2024 | $16.53 | $15.10 | $1.43 | 11,594,496.0 | -5.68% |
| Jan, 2024 | $16.86 | $15.36 | $1.51 | 11,278,198.0 | +1.00% |
Innoviva Inc Stock (INVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.43 | $13.69 | $2.74 | 18,550,701.0 | +15.81% |
| Nov, 2023 | $14.08 | $12.22 | $1.86 | 11,355,081.0 | +11.60% |
| Oct, 2023 | $13.70 | $12.24 | $1.46 | 12,609,458.0 | -4.46% |
| Sep, 2023 | $13.38 | $12.36 | $1.02 | 13,352,299.0 | +1.88% |
| Aug, 2023 | $13.89 | $12.66 | $1.23 | 9,160,180.0 | -5.90% |
| Jul, 2023 | $13.60 | $12.32 | $1.28 | 9,883,230.0 | +6.44% |
| Jun, 2023 | $13.74 | $12.49 | $1.25 | 16,973,663.0 | -5.63% |
| May, 2023 | $13.90 | $11.37 | $2.53 | 14,888,301.0 | +15.00% |
| Apr, 2023 | $12.53 | $11.23 | $1.30 | 10,384,592.0 | +4.27% |
| Mar, 2023 | $12.22 | $10.64 | $1.58 | 21,358,651.0 | -6.79% |
| Feb, 2023 | $13.10 | $11.90 | $1.20 | 11,630,835.0 | -4.58% |
| Jan, 2023 | $13.80 | $12.10 | $1.71 | 12,322,049.0 | -4.53% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):