Get the Stockscreener App
19.67
0.87%
0.17
After Hours:
19.90
0.23
+1.17%
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 October 04, 2024, is $19.67.
- 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 209.28% to $19.67 now.
- The 52-week high stock price for INVA is $20.19, representing a 2.64% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for INVA is $12.22, indicating a -37.87% 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 |
|---|---|---|---|---|---|
| Oct 04, 2024 | $19.83 | $19.54 | $0.29 | 279,851.0 | +0.87% |
| Oct 03, 2024 | $19.70 | $19.31 | $0.39 | 1,182,644.0 | -0.31% |
| Oct 02, 2024 | $19.71 | $19.36 | $0.349 | 262,933.0 | +0.31% |
| Oct 01, 2024 | $19.61 | $19.16 | $0.45 | 383,574.0 | +0.98% |
| Sep 30, 2024 | $19.42 | $19.18 | $0.24 | 390,277.0 | -0.05% |
| Sep 27, 2024 | $19.63 | $19.05 | $0.58 | 539,984.0 | +2.01% |
| Sep 26, 2024 | $19.09 | $18.80 | $0.285 | 387,784.0 | +0.42% |
| Sep 25, 2024 | $18.96 | $18.80 | $0.165 | 555,639.0 | -0.21% |
| Sep 24, 2024 | $19.05 | $18.77 | $0.28 | 1,036,887.0 | -0.05% |
| Sep 23, 2024 | $19.46 | $18.73 | $0.73 | 557,369.0 | -2.32% |
| Sep 20, 2024 | $19.68 | $19.29 | $0.385 | 1,487,230.0 | -1.58% |
| Sep 19, 2024 | $19.79 | $19.54 | $0.2475 | 284,966.0 | +0.67% |
| Sep 18, 2024 | $19.83 | $19.42 | $0.41 | 392,987.0 | -0.86% |
| Sep 17, 2024 | $20.12 | $19.71 | $0.41 | 426,205.0 | -1.65% |
| Sep 16, 2024 | $20.19 | $19.90 | $0.29 | 354,317.0 | +1.16% |
| Sep 13, 2024 | $19.87 | $19.71 | $0.16 | 276,517.0 | +1.02% |
| Sep 12, 2024 | $19.70 | $19.31 | $0.39 | 371,329.0 | +1.08% |
| Sep 11, 2024 | $19.45 | $19.02 | $0.43 | 352,496.0 | -0.41% |
| Sep 10, 2024 | $19.49 | $19.12 | $0.37 | 456,704.0 | +1.14% |
| Sep 09, 2024 | $19.42 | $18.88 | $0.54 | 427,849.0 | +1.00% |
| Sep 06, 2024 | $19.58 | $18.83 | $0.75 | 662,190.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $19.83 | $19.16 | $0.67 | 2,388,853.0 | +1.86% |
| 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% |
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% |
0.38%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):