18.72
price up icon0.38%   0.07
 
loading

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 May 02, 2025, is $18.72.
  • 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 194.34% to $18.72 now.
  • The 52-week high stock price for INVA is $21.28, representing a 13.68% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for INVA is $15.07, indicating a -19.50% decrease from the current share price, occurred on May 06, 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:
Date High Low High - Low Volume % Change
May 02, 2025 $18.85 $18.64 $0.21 529,002.0 +0.38%
May 01, 2025 $18.68 $18.32 $0.365 522,577.0 -0.21%
Apr 30, 2025 $18.78 $18.56 $0.22 551,512.0 +0.92%
Apr 29, 2025 $18.75 $18.20 $0.55 573,247.0 +0.76%
Apr 28, 2025 $18.39 $18.23 $0.16 1,053,067.0 +0.77%
Apr 25, 2025 $18.32 $18.01 $0.31 419,440.0 -0.76%
Apr 24, 2025 $18.57 $18.26 $0.31 438,827.0 +0.05%
Apr 23, 2025 $18.62 $18.27 $0.35 515,562.0 -0.70%
Apr 22, 2025 $18.52 $18.30 $0.22 825,776.0 +1.20%
Apr 21, 2025 $18.37 $18.07 $0.30 748,229.0 +0.05%
Apr 17, 2025 $18.37 $18.12 $0.25 738,245.0 +1.00%
Apr 16, 2025 $18.30 $17.92 $0.38 688,891.0 -0.11%
Apr 15, 2025 $18.28 $17.92 $0.3599 777,500.0 +0.72%
Apr 14, 2025 $18.06 $17.46 $0.595 1,287,755.0 +2.63%
Apr 11, 2025 $17.73 $16.90 $0.825 886,422.0 +2.46%
Apr 10, 2025 $17.26 $16.67 $0.59 1,138,982.0 -1.27%
Apr 09, 2025 $17.65 $16.84 $0.81 1,136,937.0 +0.41%
Apr 08, 2025 $17.89 $16.90 $0.99 1,286,452.0 -1.48%
Apr 07, 2025 $17.84 $17.08 $0.755 1,106,772.0 -1.19%
Apr 04, 2025 $18.03 $17.22 $0.81 989,992.0 -1.99%
Apr 03, 2025 $18.17 $17.54 $0.63 610,396.0 +0.06%

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
May, 2025 $18.85 $18.32 $0.535 1,580,581.0 +0.16%
Apr, 2025 $18.78 $16.67 $2.11 17,223,479.0 +3.09%
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%
$72.30
price down icon 0.47%
$21.48
price up icon 2.63%
$32.89
price up icon 1.26%
$27.90
price up icon 13.09%
$104.94
price up icon 2.45%
biotechnology ONC
$255.77
price up icon 0.05%
Cap:     |  Volume (24h):