Get the Stockscreener App
18.63
2.53%
0.46
After Hours:
18.63
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 01, 2025, is $18.63.
- 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 192.92% to $18.63 now.
- The 52-week high stock price for INVA is $22.00, representing a 18.09% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for INVA is $16.67, indicating a -10.52% 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 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% |
| Jul 23, 2025 | $19.29 | $19.09 | $0.20 | 440,278.0 | +0.00% |
| Jul 22, 2025 | $19.68 | $19.17 | $0.51 | 616,269.0 | -1.13% |
| Jul 21, 2025 | $19.69 | $19.41 | $0.2825 | 632,095.0 | -0.36% |
| Jul 18, 2025 | $20.06 | $19.35 | $0.71 | 898,044.0 | -1.56% |
| Jul 17, 2025 | $20.58 | $19.88 | $0.70 | 970,643.0 | -1.83% |
| Jul 16, 2025 | $20.40 | $20.03 | $0.37 | 923,045.0 | +1.45% |
| Jul 15, 2025 | $19.99 | $19.54 | $0.45 | 1,469,585.0 | +1.94% |
| Jul 14, 2025 | $19.59 | $19.10 | $0.49 | 1,259,690.0 | +4.32% |
| Jul 11, 2025 | $19.40 | $18.75 | $0.65 | 764,766.0 | -1.52% |
| Jul 10, 2025 | $19.34 | $18.98 | $0.355 | 702,626.0 | -0.57% |
| Jul 09, 2025 | $19.39 | $18.91 | $0.48 | 724,616.0 | +0.58% |
| Jul 08, 2025 | $19.15 | $18.94 | $0.21 | 949,632.0 | +0.79% |
| Jul 07, 2025 | $19.44 | $18.87 | $0.57 | 1,089,045.0 | -1.56% |
| Jul 03, 2025 | $19.53 | $19.04 | $0.49 | 617,656.0 | -0.98% |
| Jul 02, 2025 | $19.87 | $19.36 | $0.505 | 903,911.0 | -1.97% |
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 | $18.74 | $18.19 | $0.5456 | 984,244.0 | +0.00% |
| Jul, 2025 | $20.58 | $18.10 | $2.48 | 18,691,196.0 | -7.27% |
| 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% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):