InnovAge Holding Corp. (INNV) NASDAQ
7.61
-0.41(-5.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.61
-0.41(-5.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.82 | 7.61 | 7.61 | 7.83 | 7.44 | 276,585 |
| April 01, 2026 | 8.11 | 8.02 | 8.02 | 8.21 | 8 | 251,109 |
| March 31, 2026 | 8.06 | 8.02 | 8.02 | 8.06 | 7.8 | 265,765 |
| March 30, 2026 | 7.91 | 7.87 | 7.87 | 7.99 | 7.72 | 296,475 |
| March 27, 2026 | 7.9 | 7.91 | 7.91 | 7.96 | 7.73 | 261,882 |
| March 26, 2026 | 7.92 | 7.92 | 7.92 | 8.3 | 7.78 | 357,128 |
| March 25, 2026 | 8 | 8.13 | 8.13 | 8.14 | 7.79 | 265,184 |
| March 24, 2026 | 7.86 | 7.87 | 7.87 | 8.02 | 7.71 | 283,008 |
| March 23, 2026 | 7.83 | 7.96 | 7.96 | 8.12 | 7.79 | 305,223 |
| March 20, 2026 | 8.36 | 7.75 | 7.75 | 8.36 | 7.69 | 391,931 |
| March 19, 2026 | 8.15 | 8.36 | 8.36 | 8.39 | 8 | 663,865 |
| March 18, 2026 | 8.55 | 8.24 | 8.24 | 8.71 | 8.16 | 336,933 |
| March 17, 2026 | 8.81 | 8.52 | 8.52 | 9.03 | 8.51 | 334,671 |
| March 16, 2026 | 8.5 | 8.73 | 8.73 | 8.9 | 8.5 | 321,233 |
| March 13, 2026 | 8.38 | 8.39 | 8.39 | 8.45 | 8.15 | 182,121 |
| March 12, 2026 | 8.51 | 8.33 | 8.33 | 8.58 | 8.3 | 187,438 |
| March 11, 2026 | 8.66 | 8.59 | 8.59 | 8.67 | 8.25 | 236,815 |
| March 10, 2026 | 8.75 | 8.74 | 8.74 | 9.05 | 8.63 | 295,353 |
| March 09, 2026 | 8.78 | 8.76 | 8.76 | 8.98 | 8.37 | 342,751 |
| March 06, 2026 | 9.17 | 8.98 | 8.98 | 9.48 | 8.7 | 353,998 |
| March 05, 2026 | 10.38 | 9.53 | 9.53 | 10.58 | 9.25 | 656,424 |
| March 04, 2026 | 9.55 | 10.6 | 10.6 | 10.69 | 9.1 | 747,729 |
| March 03, 2026 | 9.25 | 9.49 | 9.49 | 9.76 | 8.92 | 439,877 |
| March 02, 2026 | 8.79 | 9.27 | 9.27 | 9.31 | 8.66 | 367,707 |
| February 27, 2026 | 9.38 | 8.96 | 8.96 | 9.64 | 8.88 | 313,699 |
| February 26, 2026 | 8.9 | 9.3 | 9.3 | 9.31 | 8.75 | 395,800 |
| February 25, 2026 | 8.91 | 8.9 | 8.9 | 9.08 | 8.65 | 300,006 |
| February 24, 2026 | 9.05 | 8.92 | 8.92 | 9.28 | 8.52 | 454,250 |
| February 23, 2026 | 8.31 | 8.92 | 8.92 | 9.19 | 8.31 | 477,715 |
| February 20, 2026 | 8.06 | 8.16 | 0 | 8.39 | 7.81 | 276,900 |
| February 19, 2026 | 7.96 | 8.08 | 0 | 8.21 | 7.76 | 214,900 |
| February 18, 2026 | 8.49 | 7.98 | 0 | 8.5 | 7.87 | 253,214 |
| February 17, 2026 | 8.38 | 8.48 | 0 | 8.75 | 8.19 | 258,344 |
| February 13, 2026 | 8.34 | 8.36 | 0 | 8.81 | 8.19 | 205,005 |
| February 12, 2026 | 8.2 | 8.35 | 0 | 8.54 | 7.97 | 315,800 |
| February 11, 2026 | 8.37 | 8.18 | 0 | 8.43 | 7.72 | 403,412 |
| February 10, 2026 | 8.87 | 8.37 | 0 | 9.18 | 8.25 | 676,023 |
| February 09, 2026 | 8.51 | 8.73 | 0 | 8.91 | 8.28 | 492,931 |
| February 06, 2026 | 7.66 | 8.36 | 0 | 8.4 | 7.52 | 584,723 |
| February 05, 2026 | 7.81 | 7.47 | 0 | 7.88 | 7.2 | 522,796 |
| February 04, 2026 | 6.5 | 7.78 | 0 | 8.09 | 6.2 | 2.08M |
| February 03, 2026 | 5.74 | 5.66 | 0 | 5.91 | 5.55 | 184,800 |
| February 02, 2026 | 5.55 | 5.7 | 0 | 5.86 | 5.38 | 120,500 |
| January 30, 2026 | 5.67 | 5.55 | 0 | 5.82 | 5.45 | 67,743 |
| January 29, 2026 | 5.52 | 5.69 | 0 | 5.75 | 5.42 | 85,249 |
| January 28, 2026 | 5.81 | 5.5 | 0 | 5.9 | 5.4 | 101,500 |
| January 27, 2026 | 6.04 | 5.76 | 0 | 6.04 | 5.73 | 128,743 |
| January 26, 2026 | 5.87 | 6.04 | 0 | 6.07 | 5.79 | 107,408 |
| January 23, 2026 | 5.93 | 5.83 | 0 | 5.93 | 5.72 | 128,338 |
| January 22, 2026 | 5.98 | 5.94 | 0 | 6.08 | 5.85 | 110,045 |
| January 21, 2026 | 5.99 | 5.95 | 0 | 6.06 | 5.83 | 75,507 |
| January 20, 2026 | 5.73 | 5.94 | 0 | 6.03 | 5.7 | 99,435 |
| January 16, 2026 | 5.84 | 5.85 | 0 | 6.02 | 5.78 | 139,000 |
| January 15, 2026 | 5.55 | 5.85 | 0 | 5.9 | 5.52 | 135,915 |
| January 14, 2026 | 5.68 | 5.54 | 0 | 5.76 | 5.38 | 101,900 |
| January 13, 2026 | 5.56 | 5.7 | 0 | 5.86 | 5.33 | 94,733 |
| January 12, 2026 | 5.25 | 5.56 | 0 | 5.58 | 5.21 | 84,500 |
| January 09, 2026 | 5.49 | 5.3 | 0 | 5.57 | 5.29 | 87,700 |
| January 08, 2026 | 5.3 | 5.48 | 0 | 5.57 | 5.3 | 96,300 |
| January 07, 2026 | 5.42 | 5.3 | 0 | 5.48 | 5.27 | 59,641 |