Get the Stockscreener App
22.46
1.17%
0.26
After Hours:
22.46
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 May 22, 2026, is $22.46.
- 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 253.14% to $22.46 now.
- The 52-week high stock price for INVA is $25.14, representing a 11.95% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for INVA is $16.52, indicating a -26.45% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $22.50 | $21.95 | $0.5499 | 1,187,316.0 | +1.17% |
| May 21, 2026 | $22.32 | $21.84 | $0.48 | 815,098.0 | -0.18% |
| May 20, 2026 | $22.52 | $21.84 | $0.675 | 937,978.0 | +2.35% |
| May 19, 2026 | $22.04 | $21.50 | $0.5362 | 809,268.0 | -0.32% |
| May 18, 2026 | $22.27 | $21.77 | $0.504 | 985,907.0 | -0.77% |
| May 15, 2026 | $22.85 | $21.78 | $1.07 | 996,537.0 | -3.89% |
| May 14, 2026 | $23.54 | $22.73 | $0.805 | 633,943.0 | -1.21% |
| May 13, 2026 | $23.22 | $22.55 | $0.67 | 637,226.0 | +1.76% |
| May 12, 2026 | $23.20 | $22.53 | $0.67 | 582,016.0 | +0.98% |
| May 11, 2026 | $23.54 | $22.27 | $1.27 | 777,298.0 | -1.62% |
| May 08, 2026 | $23.09 | $22.70 | $0.385 | 540,341.0 | +0.39% |
| May 07, 2026 | $23.99 | $22.20 | $1.79 | 1,130,742.0 | +1.24% |
| May 06, 2026 | $22.84 | $22.49 | $0.3449 | 612,291.0 | -0.57% |
| May 05, 2026 | $23.29 | $22.64 | $0.645 | 620,379.0 | -1.48% |
| May 04, 2026 | $23.43 | $22.86 | $0.5699 | 458,705.0 | -0.52% |
| May 01, 2026 | $23.25 | $22.77 | $0.475 | 406,094.0 | +0.52% |
| Apr 30, 2026 | $23.35 | $22.97 | $0.38 | 626,100.0 | -0.26% |
| Apr 29, 2026 | $23.38 | $22.95 | $0.43 | 564,176.0 | -2.70% |
| Apr 28, 2026 | $23.89 | $23.45 | $0.435 | 530,404.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $23.99 | $21.50 | $2.49 | 13,318,455.0 | -2.31% |
| Apr, 2026 | $24.45 | $22.75 | $1.70 | 12,093,958.0 | -1.33% |
| Mar, 2026 | $23.43 | $21.61 | $1.82 | 17,323,675.0 | +1.48% |
| Feb, 2026 | $25.14 | $19.81 | $5.34 | 16,908,443.0 | +14.80% |
| Jan, 2026 | $20.23 | $19.00 | $1.23 | 12,577,465.0 | +0.05% |
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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):