Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.80	20.99	20.49	20.74	20.74	-0.29%	508,297
Dec 4, 2025	20.77	20.95	20.44	20.80	20.80	-0.29%	682,019
Dec 3, 2025	21.10	21.23	20.84	20.86	20.86	-0.57%	774,254
Dec 2, 2025	21.17	21.31	20.64	20.98	20.98	-0.85%	755,883
Dec 1, 2025	21.63	21.93	21.05	21.16	21.16	-2.62%	706,451
Nov 28, 2025	21.78	21.79	21.38	21.73	21.73	0.09%	359,982
Nov 26, 2025	21.81	22.16	21.67	21.71	21.71	-0.05%	1,063,624
Nov 25, 2025	21.49	21.84	21.20	21.72	21.72	2.02%	792,326
Nov 24, 2025	20.96	21.49	20.96	21.29	21.29	1.57%	1,129,483
Nov 21, 2025	21.10	21.23	20.68	20.96	20.96	-0.95%	797,602
Nov 20, 2025	21.35	21.60	21.08	21.16	21.16	-0.52%	739,396
Nov 19, 2025	21.87	22.48	21.21	21.27	21.27	-2.74%	829,999
Nov 18, 2025	21.97	22.28	21.73	21.87	21.87	-0.46%	652,493
Nov 17, 2025	22.30	22.51	21.96	21.97	21.97	-1.26%	905,609
Nov 14, 2025	22.07	22.35	21.81	22.25	22.25	0.23%	766,176
Nov 13, 2025	22.29	22.76	21.85	22.20	22.20	-0.36%	1,094,536
Nov 12, 2025	21.91	22.46	21.69	22.28	22.28	1.74%	1,095,669
Nov 11, 2025	20.91	21.99	20.86	21.90	21.90	4.94%	1,230,492
Nov 10, 2025	20.86	20.92	20.26	20.87	20.87	0.05%	1,389,050
Nov 7, 2025	20.74	21.10	20.28	20.86	20.86	1.36%	1,108,026
Nov 6, 2025	19.85	20.90	18.85	20.58	20.58	12.89%	2,123,679
Nov 5, 2025	18.01	18.33	17.87	18.23	18.23	0.44%	630,141
Nov 4, 2025	18.06	18.30	17.91	18.15	18.15	0.22%	434,633
Nov 3, 2025	18.11	18.29	17.84	18.11	18.11	-0.49%	579,297
Oct 31, 2025	17.85	18.31	17.77	18.20	18.20	1.39%	668,020
Oct 30, 2025	17.57	17.95	17.53	17.95	17.95	2.16%	739,767
Oct 29, 2025	17.47	17.80	17.45	17.57	17.57	-0.68%	708,861
Oct 28, 2025	17.61	17.90	17.51	17.69	17.69	-0.17%	505,156
Oct 27, 2025	17.82	17.91	17.61	17.72	17.72	0.06%	814,308
Oct 24, 2025	18.30	18.45	17.65	17.71	17.71	-3.01%	530,814
Oct 23, 2025	18.31	18.33	17.76	18.26	18.26	-0.49%	994,543
Oct 22, 2025	17.45	18.79	17.22	18.35	18.35	5.46%	1,763,522
Oct 21, 2025	17.18	17.42	17.13	17.40	17.40	1.10%	660,640
Oct 20, 2025	17.31	17.33	17.12	17.21	17.21	-0.35%	530,997
Oct 17, 2025	17.25	17.50	17.19	17.27	17.27	0.12%	760,832
Oct 16, 2025	17.36	17.50	17.10	17.25	17.25	-0.81%	835,036
Oct 15, 2025	16.57	17.48	16.52	17.39	17.39	4.32%	829,328
Oct 14, 2025	16.86	16.89	16.59	16.67	16.67	-1.59%	715,186
Oct 13, 2025	17.20	17.26	16.90	16.94	16.94	-2.36%	596,402
Oct 10, 2025	17.51	17.93	17.23	17.35	17.35	-0.57%	534,978
Oct 9, 2025	17.39	17.66	17.34	17.45	17.45	0.46%	526,954
Oct 8, 2025	17.20	17.43	17.01	17.37	17.37	0.99%	599,578
Oct 7, 2025	17.35	17.36	17.12	17.20	17.20	-1.26%	763,490
Oct 6, 2025	17.52	17.79	17.19	17.42	17.42	-0.34%	958,814
Oct 3, 2025	17.70	17.79	17.18	17.48	17.48	-0.99%	1,070,826
Oct 2, 2025	18.09	18.09	17.65	17.66	17.66	-2.83%	653,660
Oct 1, 2025	18.25	18.51	17.89	18.17	18.17	-0.44%	859,235
Sep 30, 2025	18.39	18.58	17.55	18.25	18.25	-4.10%	1,175,407
Sep 29, 2025	18.81	19.13	18.70	19.03	19.03	0.90%	473,302
Sep 26, 2025	18.71	18.88	18.51	18.86	18.86	1.56%	513,819