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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.57	23.39	23.39	23.78	23.26	683,537
February 19, 2026	23.81	23.64	23.64	23.86	23.35	655,600
February 18, 2026	23.79	23.66	23.66	24.01	23.22	685,103
February 17, 2026	23.4	23.85	23.85	23.91	23	929,072
February 13, 2026	22.39	22.7	22.7	22.96	22.12	538,854
February 12, 2026	22.51	22.44	22.44	23.42	22.33	1.21M
February 11, 2026	21.72	22.48	22.48	22.71	21.55	1.51M
February 10, 2026	21.63	21.84	21.84	21.99	21.57	672,029
February 09, 2026	21.88	21.63	21.63	21.93	21.26	691,100
February 06, 2026	21.56	21.8	21.8	21.92	21.56	650,600
February 05, 2026	21.41	21.57	21.57	21.86	21.35	717,428
February 04, 2026	21.06	21.48	21.48	21.66	21.02	954,048
February 03, 2026	20.76	21	21	21.42	20.65	1.41M
February 02, 2026	19.99	20.98	20.98	20.98	19.81	922,403
January 30, 2026	19.69	20	20	20.15	19.58	836,900
January 29, 2026	19.62	19.75	19.75	19.96	19.62	598,137
January 28, 2026	19.72	19.55	19.55	19.83	19.47	589,734
January 27, 2026	19.54	19.72	19.72	19.89	19.51	576,279
January 26, 2026	19.56	19.52	19.52	19.76	19.42	529,339
January 23, 2026	19.72	19.56	19.56	19.85	19.47	478,845
January 22, 2026	19.61	19.74	19.74	20.04	19.6	702,500
January 21, 2026	19.48	19.6	19.6	19.67	19.39	461,140
January 20, 2026	19.43	19.55	19.55	19.65	19.29	490,991
January 16, 2026	19.69	19.44	19.44	19.8	19.36	558,430
January 15, 2026	19.64	19.76	19.76	19.78	19.37	821,624
January 14, 2026	19.5	19.74	19.74	19.84	19.44	581,600
January 13, 2026	19.5	19.51	19.51	19.55	19	736,446
January 12, 2026	19.83	19.44	19.44	19.9	19.27	804,834
January 09, 2026	19.68	19.58	19.58	20.04	19.49	530,500
January 08, 2026	19.54	19.65	19.65	19.86	19.52	625,540
January 07, 2026	19.5	19.54	19.54	19.68	19.33	536,800
January 06, 2026	20.01	19.31	19.31	20.2	19.26	744,200
January 05, 2026	19.81	20.03	20.03	20.23	19.43	757,031
January 02, 2026	19.92	19.87	19.87	20.2	19.79	453,500
December 31, 2025	19.8	19.99	19.99	20.05	19.8	563,500
December 30, 2025	19.69	19.89	19.89	19.99	19.63	927,426
December 29, 2025	19.67	19.72	19.72	19.84	19.52	556,600
December 26, 2025	19.71	19.8	19.8	19.92	19.66	375,343
December 24, 2025	19.57	19.77	19.77	19.95	19.3	380,831
December 23, 2025	20.02	19.51	19.51	20.07	19.49	710,335
December 22, 2025	19.97	19.99	19.99	20.26	19.59	986,400
December 19, 2025	20.03	19.99	19.99	20.27	19.83	4.19M
December 18, 2025	20.02	20.07	20.07	20.22	19.99	1.12M
December 17, 2025	19.93	20.05	20.05	20.25	19.72	1.02M
December 16, 2025	20.71	19.92	19.92	20.71	19.9	1.11M
December 15, 2025	20.63	20.14	20.14	20.76	20.08	1.01M
December 12, 2025	20.96	20.63	20.63	21	20.3	1.01M
December 11, 2025	20.67	20.62	20.62	20.93	20.45	789,078
December 10, 2025	20.85	20.62	20.62	21.1	20.52	678,254
December 09, 2025	20.97	20.73	20.73	21.15	20.64	375,330
December 08, 2025	21	21	21	21.41	20.93	913,700
December 05, 2025	20.8	20.74	20.74	20.99	20.49	508,300
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

Innoviva, Inc. (INVA) NASDAQ