19.67
price up icon0.87%   0.17
after-market After Hours: 19.90 0.23 +1.17%
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 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:
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%
$23.49
price up icon 0.38%
$355.93
price up icon 1.67%
$60.20
price down icon 1.42%
$246.04
price up icon 5.31%
$122.68
price up icon 2.40%
$529.95
price down icon 2.40%
Cap:     |  Volume (24h):