Get the Stockscreener App
19.37
0.31%
-0.06
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 September 12, 2025, is $19.37.
- 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 204.56% to $19.37 now.
- The 52-week high stock price for INVA is $22.00, representing a 13.58% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for INVA is $16.67, indicating a -13.94% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $19.48 | $19.16 | $0.32 | 623,909.0 | -0.31% |
| Sep 11, 2025 | $19.98 | $19.11 | $0.865 | 908,736.0 | -2.21% |
| Sep 10, 2025 | $20.21 | $19.73 | $0.48 | 576,754.0 | -1.54% |
| Sep 09, 2025 | $20.48 | $20.09 | $0.385 | 578,350.0 | -1.37% |
| Sep 08, 2025 | $20.62 | $20.28 | $0.34 | 588,705.0 | -0.10% |
| Sep 05, 2025 | $20.97 | $20.28 | $0.69 | 950,155.0 | -2.10% |
| Sep 04, 2025 | $21.11 | $20.79 | $0.325 | 608,828.0 | +0.10% |
| Sep 03, 2025 | $21.07 | $20.75 | $0.315 | 716,431.0 | +0.10% |
| Sep 02, 2025 | $21.12 | $20.53 | $0.59 | 881,367.0 | +2.20% |
| Aug 29, 2025 | $20.48 | $19.87 | $0.61 | 650,802.0 | +2.00% |
| Aug 28, 2025 | $20.06 | $19.60 | $0.46 | 510,842.0 | +0.96% |
| Aug 27, 2025 | $20.27 | $19.80 | $0.47 | 645,593.0 | -0.45% |
| Aug 26, 2025 | $20.00 | $19.68 | $0.32 | 698,383.0 | +0.86% |
| Aug 25, 2025 | $20.31 | $19.66 | $0.655 | 615,492.0 | -1.96% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $21.12 | $19.11 | $2.01 | 7,057,144.0 | -5.19% |
| 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% |
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%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):