Get the Stockscreener App
18.55
1.98%
0.36
After Hours:
18.55
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 July 26, 2024, is $18.55.
- 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 191.67% to $18.55 now.
- The 52-week high stock price for INVA is $18.70, representing a 0.81% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for INVA is $12.22, indicating a -34.12% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Innoviva Inc (INVA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $18.70 | $18.28 | $0.4231 | 487,321.0 | +1.98% |
| Jul 25, 2024 | $18.56 | $17.84 | $0.72 | 872,438.0 | +2.94% |
| Jul 24, 2024 | $17.89 | $17.63 | $0.26 | 384,066.0 | -0.84% |
| Jul 23, 2024 | $17.98 | $17.57 | $0.41 | 671,999.0 | +1.37% |
| Jul 22, 2024 | $17.68 | $17.22 | $0.455 | 396,749.0 | +2.27% |
| Jul 19, 2024 | $17.40 | $17.18 | $0.22 | 445,306.0 | +0.47% |
| Jul 18, 2024 | $17.44 | $16.90 | $0.54 | 1,376,883.0 | -2.00% |
| Jul 17, 2024 | $17.54 | $17.05 | $0.485 | 894,895.0 | +1.81% |
| Jul 16, 2024 | $17.24 | $16.94 | $0.30 | 402,871.0 | +1.78% |
| Jul 15, 2024 | $17.04 | $16.75 | $0.29 | 359,255.0 | +0.72% |
| Jul 12, 2024 | $17.24 | $16.71 | $0.53 | 443,188.0 | -0.24% |
| Jul 11, 2024 | $17.02 | $16.77 | $0.25 | 386,737.0 | -0.06% |
| Jul 10, 2024 | $16.89 | $16.59 | $0.295 | 423,137.0 | +1.08% |
| Jul 09, 2024 | $16.73 | $16.48 | $0.245 | 438,617.0 | +1.03% |
| Jul 08, 2024 | $16.64 | $16.38 | $0.265 | 505,633.0 | +0.43% |
| Jul 05, 2024 | $16.42 | $16.21 | $0.21 | 304,466.0 | +0.18% |
| Jul 03, 2024 | $16.56 | $16.18 | $0.375 | 157,121.0 | -1.03% |
| Jul 02, 2024 | $16.61 | $16.37 | $0.235 | 287,138.0 | +0.00% |
| Jul 01, 2024 | $16.69 | $16.18 | $0.51 | 435,280.0 | +0.61% |
| Jun 28, 2024 | $16.40 | $16.08 | $0.32 | 683,142.0 | +1.23% |
| Jun 27, 2024 | $16.34 | $16.04 | $0.30 | 334,520.0 | -0.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $18.70 | $16.18 | $2.52 | 10,160,421.0 | +13.11% |
| 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% |
Innoviva Inc Stock (INVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.69 | $12.68 | $1.01 | 13,017,015.0 | +0.91% |
| Nov, 2022 | $13.89 | $12.56 | $1.33 | 11,900,456.0 | -3.17% |
| Oct, 2022 | $13.89 | $11.58 | $2.31 | 11,506,866.0 | +16.80% |
| Sep, 2022 | $13.70 | $11.56 | $2.13 | 14,555,142.0 | -11.78% |
| Aug, 2022 | $14.87 | $13.08 | $1.79 | 16,206,273.0 | -8.23% |
| Jul, 2022 | $15.26 | $13.64 | $1.62 | 14,680,637.0 | -2.85% |
| Jun, 2022 | $15.67 | $14.06 | $1.61 | 21,915,073.0 | -2.70% |
| May, 2022 | $16.93 | $14.97 | $1.96 | 19,346,033.0 | -11.08% |
| Apr, 2022 | $20.71 | $16.74 | $3.97 | 21,782,169.0 | -11.83% |
| Mar, 2022 | $20.04 | $16.89 | $3.15 | 31,806,383.0 | +0.73% |
| Feb, 2022 | $20.48 | $15.08 | $5.40 | 28,627,860.0 | +19.84% |
| Jan, 2022 | $17.88 | $15.35 | $2.53 | 11,330,631.0 | -7.07% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):