Get the Stockscreener App
17.89
1.76%
-0.305
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 November 03, 2025, is $17.89.
- 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 181.37% to $17.89 now.
- The 52-week high stock price for INVA is $22.00, representing a 22.94% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for INVA is $16.52, indicating a -7.68% decrease from the current share price, occurred on October 15, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $18.20 | $17.88 | $0.32 | 20,113.0 | -1.48% |
| Oct 31, 2025 | $18.31 | $17.77 | $0.54 | 668,020.0 | +1.39% |
| Oct 30, 2025 | $17.95 | $17.53 | $0.42 | 739,767.0 | +2.16% |
| Oct 29, 2025 | $17.80 | $17.45 | $0.35 | 708,725.0 | -0.68% |
| Oct 28, 2025 | $17.90 | $17.51 | $0.39 | 505,156.0 | -0.17% |
| Oct 27, 2025 | $17.91 | $17.61 | $0.3005 | 967,708.0 | +0.06% |
| Oct 24, 2025 | $18.45 | $17.65 | $0.795 | 530,699.0 | -3.01% |
| Oct 23, 2025 | $18.33 | $17.75 | $0.575 | 994,537.0 | -0.49% |
| Oct 22, 2025 | $18.79 | $17.22 | $1.57 | 1,763,461.0 | +5.46% |
| Oct 21, 2025 | $17.42 | $17.13 | $0.29 | 660,639.0 | +1.10% |
| Oct 20, 2025 | $17.33 | $17.12 | $0.21 | 530,963.0 | -0.35% |
| Oct 17, 2025 | $17.50 | $17.19 | $0.31 | 760,832.0 | +0.12% |
| Oct 16, 2025 | $17.50 | $17.10 | $0.40 | 835,036.0 | -0.81% |
| Oct 15, 2025 | $17.48 | $16.52 | $0.955 | 828,751.0 | +4.32% |
| Oct 14, 2025 | $16.89 | $16.59 | $0.30 | 714,911.0 | -1.59% |
| Oct 13, 2025 | $17.25 | $16.90 | $0.355 | 596,402.0 | -2.36% |
| Oct 10, 2025 | $17.93 | $17.23 | $0.6999 | 534,752.0 | -0.57% |
| Oct 09, 2025 | $17.66 | $17.34 | $0.315 | 526,944.0 | +0.46% |
| Oct 08, 2025 | $17.43 | $17.01 | $0.42 | 599,577.0 | +0.99% |
| Oct 07, 2025 | $17.36 | $17.12 | $0.24 | 763,489.0 | -1.26% |
| Oct 06, 2025 | $17.79 | $17.19 | $0.60 | 958,814.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $18.20 | $17.88 | $0.32 | 20,113.0 | -1.48% |
| Oct, 2025 | $18.79 | $16.52 | $2.27 | 17,772,605.0 | -0.27% |
| Sep, 2025 | $21.12 | $17.55 | $3.57 | 15,686,568.0 | -10.67% |
| Aug, 2025 | $21.13 | $17.89 | $3.24 | 17,066,781.0 | +12.44% |
| Jul, 2025 | $20.58 | $18.10 | $2.48 | 17,706,952.0 | -9.56% |
| Jun, 2025 | $22.00 | $19.51 | $2.49 | 22,983,255.0 | +2.66% |
| May, 2025 | $19.66 | $17.99 | $1.67 | 13,275,417.0 | +4.71% |
| 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% |
0.13%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):