Get the Stockscreener App
18.97
0.80%
0.15
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 23, 2025, is $18.97.
- 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 198.27% to $18.97 now.
- The 52-week high stock price for INVA is $21.28, representing a 12.18% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for INVA is $15.20, indicating a -19.87% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $19.10 | $18.66 | $0.44 | 808,174.0 | +0.80% |
| May 22, 2025 | $19.02 | $18.59 | $0.43 | 533,711.0 | -0.69% |
| May 21, 2025 | $19.08 | $18.72 | $0.36 | 665,457.0 | +0.91% |
| May 20, 2025 | $18.88 | $18.57 | $0.305 | 637,408.0 | +0.81% |
| May 19, 2025 | $18.75 | $18.54 | $0.21 | 392,573.0 | +0.27% |
| May 16, 2025 | $18.75 | $18.13 | $0.62 | 818,822.0 | +1.36% |
| May 15, 2025 | $18.56 | $18.08 | $0.48 | 635,968.0 | +1.78% |
| May 14, 2025 | $18.37 | $17.99 | $0.38 | 562,137.0 | -1.37% |
| May 13, 2025 | $18.62 | $18.04 | $0.58 | 682,498.0 | -1.88% |
| May 12, 2025 | $18.72 | $18.48 | $0.24 | 546,033.0 | +0.27% |
| May 09, 2025 | $18.67 | $18.40 | $0.27 | 445,747.0 | -0.11% |
| May 08, 2025 | $18.77 | $18.05 | $0.72 | 700,320.0 | -0.85% |
| May 07, 2025 | $18.90 | $18.69 | $0.21 | 453,833.0 | +0.16% |
| May 06, 2025 | $18.77 | $18.51 | $0.26 | 440,806.0 | -0.16% |
| May 05, 2025 | $18.77 | $18.60 | $0.17 | 430,208.0 | +0.11% |
| 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% |
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 | $19.10 | $17.99 | $1.11 | 10,613,448.0 | +1.50% |
| 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% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):