InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
3.920
-0.020 (-0.51%)
Jun 27, 2025, 4:00 PM - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.94 | 3.94 | 3.84 | 3.92 | 3.92 | -0.51% | 111,014 |
| Jun 26, 2025 | 3.84 | 3.96 | 3.75 | 3.94 | 3.94 | 3.14% | 21,965 |
| Jun 25, 2025 | 4.05 | 4.05 | 3.81 | 3.82 | 3.82 | -5.45% | 15,174 |
| Jun 24, 2025 | 3.97 | 4.04 | 3.80 | 4.04 | 4.04 | 1.76% | 41,387 |
| Jun 23, 2025 | 3.88 | 3.98 | 3.71 | 3.97 | 3.97 | 2.06% | 39,804 |
| Jun 20, 2025 | 3.85 | 3.91 | 3.71 | 3.89 | 3.89 | 2.64% | 52,511 |
| Jun 18, 2025 | 3.73 | 3.84 | 3.62 | 3.79 | 3.79 | 1.34% | 37,780 |
| Jun 17, 2025 | 3.65 | 3.78 | 3.64 | 3.74 | 3.74 | 1.63% | 37,723 |
| Jun 16, 2025 | 3.56 | 3.70 | 3.56 | 3.68 | 3.68 | 3.95% | 38,210 |
| Jun 13, 2025 | 3.59 | 3.64 | 3.54 | 3.54 | 3.54 | -4.07% | 30,779 |
| Jun 12, 2025 | 3.82 | 3.82 | 3.56 | 3.69 | 3.69 | -3.15% | 23,058 |
| Jun 11, 2025 | 3.83 | 3.90 | 3.73 | 3.81 | 3.81 | - | 19,792 |
| Jun 10, 2025 | 3.83 | 3.95 | 3.78 | 3.81 | 3.81 | -1.04% | 26,347 |
| Jun 9, 2025 | 4.03 | 4.03 | 3.80 | 3.85 | 3.85 | -4.23% | 27,532 |
| Jun 6, 2025 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | 1.26% | 33,674 |
| Jun 5, 2025 | 3.95 | 4.03 | 3.95 | 3.97 | 3.97 | 0.25% | 21,609 |
| Jun 4, 2025 | 4.07 | 4.15 | 3.94 | 3.96 | 3.96 | -2.46% | 28,079 |
| Jun 3, 2025 | 3.88 | 4.09 | 3.84 | 4.06 | 4.06 | 3.84% | 31,603 |
| Jun 2, 2025 | 4.05 | 4.15 | 3.82 | 3.91 | 3.91 | -4.40% | 46,277 |
| May 30, 2025 | 4.05 | 4.20 | 3.95 | 4.09 | 4.09 | 0.99% | 43,709 |
| May 29, 2025 | 4.08 | 4.09 | 3.97 | 4.05 | 4.05 | - | 32,529 |
| May 28, 2025 | 4.01 | 4.21 | 3.96 | 4.05 | 4.05 | 0.25% | 46,758 |
| May 27, 2025 | 3.97 | 4.29 | 3.97 | 4.04 | 4.04 | 2.80% | 25,977 |
| May 23, 2025 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | -2.24% | 20,525 |
| May 22, 2025 | 4.09 | 4.12 | 4.00 | 4.02 | 4.02 | -1.95% | 15,783 |
| May 21, 2025 | 4.11 | 4.17 | 4.05 | 4.10 | 4.10 | -3.30% | 25,697 |
| May 20, 2025 | 4.19 | 4.25 | 4.11 | 4.24 | 4.24 | 1.19% | 17,784 |
| May 19, 2025 | 4.12 | 4.51 | 4.05 | 4.19 | 4.19 | - | 38,236 |
| May 16, 2025 | 4.22 | 4.39 | 4.19 | 4.19 | 4.19 | -0.71% | 43,601 |
| May 15, 2025 | 4.15 | 4.26 | 3.99 | 4.22 | 4.22 | 2.93% | 31,437 |
| May 14, 2025 | 3.97 | 4.24 | 3.95 | 4.10 | 4.10 | 3.54% | 40,294 |
| May 13, 2025 | 3.86 | 4.00 | 3.67 | 3.96 | 3.96 | 4.21% | 32,065 |
| May 12, 2025 | 3.75 | 3.82 | 3.52 | 3.80 | 3.80 | 4.40% | 48,476 |
| May 9, 2025 | 3.50 | 3.65 | 3.42 | 3.64 | 3.64 | 1.96% | 39,167 |
| May 8, 2025 | 3.28 | 3.60 | 3.17 | 3.57 | 3.57 | 9.51% | 40,707 |
| May 7, 2025 | 2.85 | 3.31 | 2.85 | 3.26 | 3.26 | 14.39% | 79,460 |
| May 6, 2025 | 2.86 | 2.92 | 2.84 | 2.85 | 2.85 | -1.38% | 32,379 |
| May 5, 2025 | 3.11 | 3.11 | 2.88 | 2.89 | 2.89 | -8.25% | 34,471 |
| May 2, 2025 | 3.00 | 3.15 | 2.97 | 3.15 | 3.15 | 5.70% | 12,883 |
| May 1, 2025 | 3.09 | 3.18 | 2.88 | 2.98 | 2.98 | -4.79% | 36,445 |
| Apr 30, 2025 | 3.01 | 3.15 | 2.86 | 3.13 | 3.13 | 2.62% | 55,282 |
| Apr 29, 2025 | 3.04 | 3.32 | 3.01 | 3.05 | 3.05 | - | 36,831 |
| Apr 28, 2025 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 31,398 |
| Apr 25, 2025 | 3.07 | 3.36 | 2.97 | 3.07 | 3.07 | -1.92% | 31,296 |
| Apr 24, 2025 | 2.89 | 3.15 | 2.89 | 3.13 | 3.13 | 7.56% | 57,882 |
| Apr 23, 2025 | 2.86 | 3.07 | 2.78 | 2.91 | 2.91 | 5.43% | 31,816 |
| Apr 22, 2025 | 2.70 | 2.81 | 2.70 | 2.76 | 2.76 | 3.37% | 33,744 |
| Apr 21, 2025 | 2.69 | 2.79 | 2.65 | 2.67 | 2.67 | -2.91% | 28,722 |
| Apr 17, 2025 | 2.84 | 2.86 | 2.60 | 2.75 | 2.75 | -3.17% | 40,600 |
| Apr 16, 2025 | 2.81 | 2.88 | 2.74 | 2.84 | 2.84 | 0.71% | 35,290 |