Get the Stockscreener App
19.52
1.19%
0.21
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 January 07, 2026, is $19.52.
- 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 206.92% to $19.52 now.
- The 52-week high stock price for INVA is $22.76, representing a 16.60% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for INVA is $16.52, indicating a -15.37% decrease from the current share price, occurred on October 15, 2025.
- The closing price of Innoviva Inc (INVA) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $19.68 | $19.33 | $0.3468 | 320,983.0 | +1.14% |
| Jan 06, 2026 | $20.20 | $19.26 | $0.935 | 742,136.0 | -3.59% |
| Jan 05, 2026 | $20.23 | $19.43 | $0.80 | 756,959.0 | +0.81% |
| Jan 02, 2026 | $20.20 | $19.79 | $0.4099 | 453,489.0 | -0.60% |
| Dec 31, 2025 | $20.05 | $19.80 | $0.249 | 556,761.0 | +0.50% |
| Dec 30, 2025 | $19.99 | $19.63 | $0.36 | 924,826.0 | +0.86% |
| Dec 29, 2025 | $19.84 | $19.52 | $0.32 | 553,464.0 | -0.40% |
| Dec 26, 2025 | $19.91 | $19.66 | $0.255 | 369,681.0 | +0.15% |
| Dec 24, 2025 | $19.95 | $19.30 | $0.6499 | 380,831.0 | +1.33% |
| Dec 23, 2025 | $20.07 | $19.49 | $0.58 | 710,162.0 | -2.40% |
| Dec 22, 2025 | $20.26 | $19.59 | $0.67 | 976,733.0 | +0.00% |
| Dec 19, 2025 | $20.27 | $19.83 | $0.44 | 4,184,793.0 | -0.40% |
| Dec 18, 2025 | $20.22 | $19.99 | $0.23 | 1,106,766.0 | +0.10% |
| Dec 17, 2025 | $20.25 | $19.72 | $0.53 | 1,016,165.0 | +0.65% |
| Dec 16, 2025 | $20.71 | $19.90 | $0.808 | 1,098,389.0 | -1.09% |
| Dec 15, 2025 | $20.76 | $20.08 | $0.6775 | 983,895.0 | -2.38% |
| Dec 12, 2025 | $21.00 | $20.30 | $0.70 | 1,009,972.0 | +0.05% |
| Dec 11, 2025 | $20.93 | $20.45 | $0.4825 | 788,867.0 | +0.00% |
| Dec 10, 2025 | $21.10 | $20.52 | $0.582 | 678,234.0 | -0.43% |
| Dec 09, 2025 | $21.15 | $20.63 | $0.52 | 621,845.0 | -1.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.23 | $19.26 | $0.97 | 2,273,567.0 | -2.30% |
Innoviva Inc Stock (INVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.93 | $19.30 | $2.63 | 19,483,903.0 | -8.47% |
| Nov, 2025 | $22.76 | $17.84 | $4.93 | 17,709,129.0 | +19.40% |
| Oct, 2025 | $18.79 | $16.52 | $2.27 | 17,772,605.0 | -0.27% |
| Sep, 2025 | $21.12 | $17.55 | $3.57 | 15,686,568.0 | -10.67% |
| Aug, 2025 | $21.13 | $17.89 | $3.24 | 17,066,781.0 | +12.44% |
| Jul, 2025 | $20.58 | $18.10 | $2.48 | 17,706,952.0 | -9.56% |
| Jun, 2025 | $22.00 | $19.51 | $2.49 | 22,983,255.0 | +2.66% |
| May, 2025 | $19.66 | $17.99 | $1.67 | 13,275,417.0 | +4.71% |
| Apr, 2025 | $18.78 | $16.67 | $2.11 | 17,223,479.0 | +3.09% |
| Mar, 2025 | $18.34 | $17.00 | $1.34 | 23,587,714.0 | +1.17% |
| Feb, 2025 | $18.60 | $17.46 | $1.14 | 8,977,245.0 | -3.86% |
| Jan, 2025 | $19.39 | $17.01 | $2.38 | 11,641,277.0 | +7.44% |
Innoviva Inc Stock (INVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.28 | $17.34 | $1.94 | 11,958,000.0 | -8.48% |
| Nov, 2024 | $21.28 | $18.40 | $2.88 | 15,518,122.0 | -2.91% |
| Oct, 2024 | $20.37 | $19.16 | $1.21 | 9,447,797.0 | +1.29% |
| 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% |
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):