Innoviva, Inc. - INVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.77	20.8	20.8	20.95	20.44	682,019
December 03, 2025	21.1	20.86	20.86	21.2	20.84	774,118
December 02, 2025	21.17	20.98	20.98	21.31	20.64	755,900
December 01, 2025	21.63	21.16	21.16	21.93	21.05	706,500
November 28, 2025	21.78	21.73	21.73	21.79	21.38	360,200
November 26, 2025	21.81	21.71	21.71	22.16	21.67	1.06M
November 25, 2025	21.49	21.72	21.72	21.84	21.2	797,916
November 24, 2025	20.96	21.29	21.29	21.43	20.96	1.01M
November 21, 2025	21.1	20.96	20.96	21.23	20.68	797,602
November 20, 2025	21.35	21.16	21.16	21.6	21.08	739,400
November 19, 2025	21.87	21.27	21.27	22.48	21.21	830,000
November 18, 2025	21.97	21.87	21.87	22.28	21.73	652,500
November 17, 2025	22.3	21.97	21.97	22.51	21.96	905,609
November 14, 2025	22.07	22.25	22.25	22.35	21.81	766,200
November 13, 2025	22.29	22.2	22.2	22.76	21.85	1.09M
November 12, 2025	21.91	22.28	22.28	22.46	21.69	1.1M
November 11, 2025	20.91	21.9	21.9	21.99	20.86	1.23M
November 10, 2025	20.86	20.87	20.87	20.92	20.26	1.39M
November 07, 2025	20.74	20.86	20.86	21.1	20.28	1.11M
November 06, 2025	19.85	20.58	20.58	20.9	18.85	2.12M
November 05, 2025	18.01	18.23	18.23	18.33	17.87	630,141
November 04, 2025	18.06	18.15	18.15	18.3	17.91	434,633
November 03, 2025	18.11	18.11	18.11	18.29	17.84	579,300
October 31, 2025	17.85	18.2	18.2	18.31	17.77	668,020
October 30, 2025	17.57	17.95	17.95	17.95	17.53	739,800
October 29, 2025	17.47	17.57	17.57	17.8	17.45	708,900
October 28, 2025	17.61	17.69	17.69	17.9	17.51	505,200
October 27, 2025	17.82	17.72	17.72	17.91	17.61	814,308
October 24, 2025	18.3	17.71	17.71	18.45	17.65	530,814
October 23, 2025	18.31	18.26	18.26	18.33	17.76	994,543
October 22, 2025	17.45	18.35	18.35	18.79	17.22	1.76M
October 21, 2025	17.18	17.4	17.4	17.42	17.13	660,640
October 20, 2025	17.31	17.21	17.21	17.33	17.12	531,000
October 17, 2025	17.25	17.27	17.27	17.5	17.19	760,832
October 16, 2025	17.36	17.25	17.25	17.5	17.1	835,036
October 15, 2025	16.57	17.39	17.39	17.48	16.52	829,328
October 14, 2025	16.86	16.67	16.67	16.89	16.59	715,186
October 13, 2025	17.2	16.94	16.94	17.26	16.9	596,402
October 10, 2025	17.51	17.35	17.35	17.93	17.23	535,000
October 09, 2025	17.39	17.45	17.45	17.66	17.34	527,000
October 08, 2025	17.2	17.37	17.37	17.43	17.01	599,600
October 07, 2025	17.35	17.2	17.2	17.36	17.12	763,500
October 06, 2025	17.52	17.42	17.42	17.79	17.19	958,814
October 03, 2025	17.7	17.48	17.48	17.79	17.18	1.07M
October 02, 2025	18.09	17.66	17.66	18.09	17.65	653,660
October 01, 2025	18.25	18.17	18.17	18.51	17.89	859,235
September 30, 2025	18.39	18.25	18.25	18.58	17.55	1.18M
September 29, 2025	18.81	19.03	19.03	19.13	18.7	473,302
September 26, 2025	18.71	18.86	18.86	18.88	18.51	513,819
September 25, 2025	19.37	18.57	18.57	19.37	18.46	445,231
September 24, 2025	19.06	18.94	18.94	19.11	18.79	370,022
September 23, 2025	19.01	19.1	19.1	19.2	19.01	530,900
September 22, 2025	19.34	19.04	19.04	19.53	18.98	1.27M
September 19, 2025	19.88	19.19	19.19	20.06	19.16	1.59M
September 18, 2025	19.4	19.89	19.89	19.9	19.34	545,000
September 17, 2025	19.43	19.38	19.38	19.66	19.3	411,412
September 16, 2025	19.64	19.34	19.34	19.73	19.24	1.14M
September 15, 2025	19.31	19.55	19.55	19.74	19.31	767,900
September 12, 2025	19.34	19.37	19.37	19.48	19.16	623,909
September 11, 2025	19.86	19.43	19.43	19.98	19.11	908,741

Innoviva, Inc. (INVA) NASDAQ