Get the Stockscreener App
18.42
0.88%
0.16
After Hours:
18.42
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 February 07, 2025, is $18.42.
- 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 189.62% to $18.42 now.
- The 52-week high stock price for INVA is $21.28, representing a 15.53% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for INVA is $14.32, indicating a -22.23% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.43 | $18.17 | $0.26 | 328,227.0 | +0.88% |
| Feb 06, 2025 | $18.39 | $18.19 | $0.20 | 328,249.0 | +0.16% |
| Feb 05, 2025 | $18.48 | $18.16 | $0.315 | 642,694.0 | -0.49% |
| Feb 04, 2025 | $18.33 | $18.14 | $0.19 | 634,970.0 | -0.49% |
| Feb 03, 2025 | $18.60 | $18.28 | $0.32 | 391,175.0 | -1.23% |
| Jan 31, 2025 | $18.91 | $18.49 | $0.42 | 497,039.0 | -1.38% |
| Jan 30, 2025 | $19.06 | $18.81 | $0.25 | 338,412.0 | +0.05% |
| Jan 29, 2025 | $19.02 | $18.66 | $0.36 | 350,443.0 | +0.53% |
| Jan 28, 2025 | $19.03 | $18.71 | $0.32 | 356,457.0 | -1.00% |
| Jan 27, 2025 | $19.39 | $18.73 | $0.655 | 760,719.0 | +1.50% |
| Jan 24, 2025 | $18.80 | $18.42 | $0.3799 | 310,764.0 | +0.70% |
| Jan 23, 2025 | $18.57 | $18.19 | $0.38 | 380,304.0 | +0.22% |
| Jan 22, 2025 | $18.79 | $18.52 | $0.27 | 642,604.0 | -1.17% |
| Jan 21, 2025 | $18.89 | $18.66 | $0.225 | 618,940.0 | +0.91% |
| Jan 17, 2025 | $18.61 | $18.44 | $0.17 | 600,521.0 | +0.70% |
| Jan 16, 2025 | $18.48 | $18.03 | $0.45 | 1,789,561.0 | +1.82% |
| Jan 15, 2025 | $18.24 | $17.90 | $0.34 | 813,301.0 | +2.49% |
| Jan 14, 2025 | $17.78 | $17.47 | $0.31 | 840,862.0 | +0.68% |
| Jan 13, 2025 | $17.57 | $17.23 | $0.335 | 557,589.0 | +1.62% |
| Jan 10, 2025 | $17.30 | $17.12 | $0.175 | 428,090.0 | -0.17% |
| Jan 08, 2025 | $17.34 | $17.01 | $0.33 | 486,663.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.60 | $18.14 | $0.46 | 2,653,542.0 | -1.18% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):