InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
5.03
-0.12 (-2.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.17 | 5.20 | 4.97 | 5.03 | 5.03 | -2.33% | 158,391 |
| Dec 4, 2025 | 5.05 | 5.21 | 5.00 | 5.15 | 5.15 | 1.38% | 171,002 |
| Dec 3, 2025 | 5.12 | 5.19 | 4.94 | 5.08 | 5.08 | 0.59% | 311,148 |
| Dec 2, 2025 | 5.52 | 5.52 | 4.97 | 5.05 | 5.05 | -7.68% | 149,324 |
| Dec 1, 2025 | 5.31 | 5.74 | 5.20 | 5.47 | 5.47 | 3.60% | 255,239 |
| Nov 28, 2025 | 4.99 | 5.29 | 4.96 | 5.28 | 5.28 | 6.45% | 108,758 |
| Nov 26, 2025 | 5.36 | 5.41 | 4.91 | 4.96 | 4.96 | -6.77% | 236,241 |
| Nov 25, 2025 | 5.32 | 5.50 | 5.17 | 5.32 | 5.32 | - | 97,509 |
| Nov 24, 2025 | 5.29 | 5.48 | 5.05 | 5.32 | 5.32 | 1.33% | 201,748 |
| Nov 21, 2025 | 4.97 | 5.52 | 4.91 | 5.25 | 5.25 | 6.06% | 206,521 |
| Nov 20, 2025 | 5.10 | 5.31 | 4.93 | 4.95 | 4.95 | -1.59% | 140,033 |
| Nov 19, 2025 | 5.60 | 5.62 | 4.94 | 5.03 | 5.03 | -10.02% | 203,075 |
| Nov 18, 2025 | 4.91 | 5.67 | 4.89 | 5.59 | 5.59 | 12.47% | 262,525 |
| Nov 17, 2025 | 4.87 | 5.19 | 4.85 | 4.97 | 4.97 | 2.69% | 150,430 |
| Nov 14, 2025 | 5.27 | 5.39 | 4.80 | 4.84 | 4.84 | -9.70% | 306,522 |
| Nov 13, 2025 | 5.64 | 5.83 | 5.14 | 5.36 | 5.36 | -5.80% | 381,374 |
| Nov 12, 2025 | 5.41 | 6.26 | 5.34 | 5.69 | 5.69 | 4.98% | 750,922 |
| Nov 11, 2025 | 5.03 | 5.55 | 5.00 | 5.42 | 5.42 | 7.33% | 260,792 |
| Nov 10, 2025 | 5.40 | 5.40 | 4.65 | 5.05 | 5.05 | -4.54% | 217,778 |
| Nov 7, 2025 | 4.79 | 5.31 | 4.53 | 5.29 | 5.29 | 8.40% | 352,298 |
| Nov 6, 2025 | 4.30 | 4.90 | 4.17 | 4.88 | 4.88 | 22.31% | 246,248 |
| Nov 5, 2025 | 4.85 | 5.32 | 3.94 | 3.99 | 3.99 | -17.56% | 290,333 |
| Nov 4, 2025 | 4.60 | 4.93 | 4.40 | 4.84 | 4.84 | 2.11% | 182,983 |
| Nov 3, 2025 | 4.57 | 4.77 | 4.42 | 4.74 | 4.74 | 5.57% | 79,520 |
| Oct 31, 2025 | 4.60 | 4.85 | 4.38 | 4.49 | 4.49 | -2.60% | 46,728 |
| Oct 30, 2025 | 4.71 | 5.14 | 4.57 | 4.61 | 4.61 | -4.36% | 81,639 |
| Oct 29, 2025 | 5.05 | 5.20 | 4.70 | 4.82 | 4.82 | -5.12% | 72,751 |
| Oct 28, 2025 | 5.02 | 5.25 | 4.91 | 5.08 | 5.08 | 1.20% | 66,710 |
| Oct 27, 2025 | 5.30 | 5.39 | 4.98 | 5.02 | 5.02 | -4.74% | 74,001 |
| Oct 24, 2025 | 5.30 | 5.41 | 5.03 | 5.27 | 5.27 | 0.96% | 38,428 |
| Oct 23, 2025 | 5.13 | 5.24 | 4.87 | 5.22 | 5.22 | 1.95% | 39,970 |
| Oct 22, 2025 | 5.12 | 5.20 | 4.90 | 5.12 | 5.12 | - | 83,624 |
| Oct 21, 2025 | 5.19 | 5.24 | 4.85 | 5.12 | 5.12 | -4.30% | 112,553 |
| Oct 20, 2025 | 5.45 | 5.55 | 5.16 | 5.35 | 5.35 | 0.28% | 57,530 |
| Oct 17, 2025 | 5.50 | 5.58 | 5.21 | 5.34 | 5.34 | -3.00% | 49,141 |
| Oct 16, 2025 | 5.81 | 5.83 | 5.39 | 5.50 | 5.50 | -3.85% | 56,855 |
| Oct 15, 2025 | 5.99 | 6.16 | 5.32 | 5.72 | 5.72 | -1.38% | 89,559 |
| Oct 14, 2025 | 5.70 | 6.16 | 5.67 | 5.80 | 5.80 | 4.50% | 154,211 |
| Oct 13, 2025 | 5.33 | 5.62 | 5.28 | 5.55 | 5.55 | 8.61% | 79,486 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.10 | 5.11 | 5.11 | -13.97% | 62,827 |
| Oct 9, 2025 | 5.84 | 6.08 | 5.56 | 5.94 | 5.94 | 1.71% | 131,325 |
| Oct 8, 2025 | 5.30 | 5.96 | 5.20 | 5.84 | 5.84 | 12.09% | 83,577 |
| Oct 7, 2025 | 5.23 | 5.29 | 5.10 | 5.21 | 5.21 | 1.17% | 49,823 |
| Oct 6, 2025 | 5.04 | 5.39 | 5.02 | 5.15 | 5.15 | 2.79% | 53,306 |
| Oct 3, 2025 | 5.06 | 5.06 | 4.87 | 5.01 | 5.01 | 0.60% | 10,219 |
| Oct 2, 2025 | 5.23 | 5.23 | 4.89 | 4.98 | 4.98 | -4.05% | 23,132 |
| Oct 1, 2025 | 5.13 | 5.27 | 5.00 | 5.19 | 5.19 | 0.58% | 28,191 |
| Sep 30, 2025 | 4.85 | 5.22 | 4.71 | 5.16 | 5.16 | 5.31% | 74,503 |
| Sep 29, 2025 | 4.83 | 4.98 | 4.70 | 4.90 | 4.90 | 2.08% | 72,672 |
| Sep 26, 2025 | 4.78 | 4.93 | 4.78 | 4.80 | 4.80 | 0.21% | 18,414 |