20.16
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 August 22, 2025, is $20.16.
- 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 216.90% to $20.16 now.
- The 52-week high stock price for INVA is $22.00, representing a 9.15% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for INVA is $16.67, indicating a -17.29% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Innoviva Inc (INVA) stock in the beginning of 2024 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 |
---|---|---|---|---|---|
Aug 22, 2025 | $20.34 | $19.96 | $0.385 | 521,177.0 | +0.93% |
Aug 21, 2025 | $20.26 | $19.86 | $0.395 | 541,129.0 | +0.10% |
Aug 20, 2025 | $20.65 | $19.89 | $0.76 | 515,962.0 | -2.78% |
Aug 19, 2025 | $20.90 | $20.44 | $0.46 | 395,830.0 | -1.25% |
Aug 18, 2025 | $21.11 | $20.40 | $0.7089 | 1,293,440.0 | -0.67% |
Aug 15, 2025 | $21.13 | $20.76 | $0.37 | 895,593.0 | +0.19% |
Aug 14, 2025 | $20.92 | $20.51 | $0.41 | 900,551.0 | +1.31% |
Aug 13, 2025 | $20.63 | $20.06 | $0.57 | 1,057,802.0 | +2.59% |
Aug 12, 2025 | $20.11 | $19.50 | $0.615 | 1,242,922.0 | +2.24% |
Aug 11, 2025 | $20.04 | $18.89 | $1.15 | 1,654,819.0 | +7.14% |
Aug 08, 2025 | $18.59 | $18.23 | $0.365 | 612,967.0 | -0.65% |
Aug 07, 2025 | $18.97 | $18.21 | $0.76 | 1,545,415.0 | +1.15% |
Aug 06, 2025 | $18.33 | $17.89 | $0.44 | 675,247.0 | -1.03% |
Aug 05, 2025 | $18.57 | $18.27 | $0.305 | 564,944.0 | -0.81% |
Aug 04, 2025 | $18.72 | $18.40 | $0.32 | 543,627.0 | -0.21% |
Aug 01, 2025 | $18.74 | $18.19 | $0.5456 | 984,244.0 | +2.53% |
Jul 31, 2025 | $18.51 | $18.10 | $0.41 | 608,936.0 | -1.41% |
Jul 30, 2025 | $18.69 | $18.28 | $0.41 | 709,829.0 | -0.16% |
Jul 29, 2025 | $18.72 | $18.36 | $0.36 | 474,986.0 | -0.43% |
Jul 28, 2025 | $18.98 | $18.33 | $0.6525 | 790,535.0 | -0.96% |
Jul 25, 2025 | $19.01 | $18.65 | $0.36 | 885,570.0 | -1.06% |
Jul 24, 2025 | $19.32 | $18.87 | $0.45 | 580,602.0 | -1.87% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Aug, 2025 | $21.13 | $17.89 | $3.24 | 14,466,846.0 | +10.92% |
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% |
Innoviva Inc Stock (INVA) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $16.43 | $13.69 | $2.74 | 18,550,701.0 | +15.81% |
Nov, 2023 | $14.08 | $12.22 | $1.86 | 11,355,081.0 | +11.60% |
Oct, 2023 | $13.70 | $12.24 | $1.46 | 12,609,458.0 | -4.46% |
Sep, 2023 | $13.38 | $12.36 | $1.02 | 13,352,299.0 | +1.88% |
Aug, 2023 | $13.89 | $12.66 | $1.23 | 9,160,180.0 | -5.90% |
Jul, 2023 | $13.60 | $12.32 | $1.28 | 9,883,230.0 | +6.44% |
Jun, 2023 | $13.74 | $12.49 | $1.25 | 16,973,663.0 | -5.63% |
May, 2023 | $13.90 | $11.37 | $2.53 | 14,888,301.0 | +15.00% |
Apr, 2023 | $12.53 | $11.23 | $1.30 | 10,384,592.0 | +4.27% |
Mar, 2023 | $12.22 | $10.64 | $1.58 | 21,358,651.0 | -6.79% |
Feb, 2023 | $13.10 | $11.90 | $1.20 | 11,630,835.0 | -4.58% |
Jan, 2023 | $13.80 | $12.10 | $1.71 | 12,322,049.0 | -4.53% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):