Innoviva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.18	20.63	20.06	20.61	20.61	2.59%	1,057,802
Aug 12, 2025	19.66	20.12	19.50	20.09	20.09	2.24%	1,147,926
Aug 11, 2025	18.96	20.04	18.89	19.65	19.65	7.14%	1,655,119
Aug 8, 2025	18.43	18.60	18.23	18.34	18.34	-0.65%	612,967
Aug 7, 2025	18.26	18.97	18.21	18.46	18.46	1.15%	1,545,415
Aug 6, 2025	18.33	18.33	17.89	18.25	18.25	-1.03%	675,247
Aug 5, 2025	18.55	18.58	18.27	18.44	18.44	-0.81%	564,944
Aug 4, 2025	18.59	18.72	18.40	18.59	18.59	-0.21%	543,702
Aug 1, 2025	18.57	18.74	18.19	18.63	18.63	2.53%	984,244
Jul 31, 2025	18.20	18.51	18.10	18.17	18.17	-1.41%	608,936
Jul 30, 2025	18.43	18.69	18.28	18.43	18.43	-0.16%	709,879
Jul 29, 2025	18.55	18.72	18.36	18.46	18.46	-0.43%	474,988
Jul 28, 2025	18.68	18.98	18.33	18.54	18.54	-0.96%	790,535
Jul 25, 2025	18.92	19.01	18.65	18.72	18.72	-1.06%	885,574
Jul 24, 2025	19.29	19.32	18.87	18.92	18.92	-1.87%	580,602
Jul 23, 2025	19.37	19.50	19.07	19.28	19.28	-	662,880
Jul 22, 2025	19.53	19.68	19.17	19.28	19.28	-1.13%	616,269
Jul 21, 2025	19.57	19.69	19.41	19.50	19.50	-0.36%	632,135
Jul 18, 2025	20.06	20.06	19.35	19.57	19.57	-1.56%	898,044
Jul 17, 2025	20.17	20.58	19.88	19.88	19.88	-1.83%	970,643
Jul 16, 2025	20.03	20.40	20.03	20.25	20.25	1.45%	923,144
Jul 15, 2025	19.55	19.99	19.54	19.96	19.96	1.94%	1,469,646
Jul 14, 2025	19.24	19.59	19.10	19.58	19.58	4.32%	1,259,801
Jul 11, 2025	19.40	19.40	18.75	18.77	18.77	-1.52%	764,767
Jul 10, 2025	19.00	19.34	18.98	19.06	19.06	-0.57%	702,629
Jul 9, 2025	19.25	19.40	18.92	19.17	19.17	0.58%	724,616
Jul 8, 2025	18.95	19.15	18.94	19.06	19.06	0.79%	949,632
Jul 7, 2025	19.23	19.44	18.87	18.91	18.91	-1.56%	1,089,045
Jul 3, 2025	19.53	19.53	19.04	19.21	19.21	-0.98%	617,656
Jul 2, 2025	19.76	19.87	19.37	19.40	19.40	-1.97%	903,911
Jul 1, 2025	20.11	20.19	19.76	19.79	19.79	-1.49%	694,593
Jun 30, 2025	20.10	20.27	19.89	20.09	20.09	0.65%	611,171
Jun 27, 2025	20.50	20.57	19.68	19.96	19.96	-2.11%	3,000,995
Jun 26, 2025	20.51	20.65	20.22	20.39	20.39	-0.44%	642,855
Jun 25, 2025	20.72	20.84	20.37	20.48	20.48	-0.97%	821,023
Jun 24, 2025	20.95	21.97	20.46	20.68	20.68	-0.67%	785,818
Jun 23, 2025	21.04	21.04	20.48	20.82	20.82	-0.86%	885,713
Jun 20, 2025	21.12	21.59	20.92	21.00	21.00	-2.14%	1,218,233
Jun 18, 2025	21.49	21.60	21.35	21.46	21.46	0.09%	644,160
Jun 17, 2025	21.79	21.97	21.24	21.44	21.44	-1.65%	1,119,014
Jun 16, 2025	21.69	22.00	21.58	21.80	21.80	0.51%	986,936
Jun 13, 2025	21.32	21.93	21.22	21.69	21.69	1.36%	1,422,327
Jun 12, 2025	21.39	21.70	21.28	21.40	21.40	0.14%	1,442,946
Jun 11, 2025	21.50	21.73	21.35	21.37	21.37	-0.74%	711,135
Jun 10, 2025	21.65	21.98	21.51	21.53	21.53	-0.23%	1,055,409
Jun 9, 2025	21.60	21.79	21.55	21.58	21.58	-	1,349,549
Jun 6, 2025	21.21	21.60	21.17	21.58	21.58	1.94%	1,154,822
Jun 5, 2025	20.95	21.18	20.79	21.17	21.17	1.39%	1,059,243
Jun 4, 2025	20.59	20.96	20.56	20.88	20.88	1.36%	1,310,001
Jun 3, 2025	20.14	20.82	20.10	20.60	20.60	2.28%	1,218,188