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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.21	19.87	19.87	20.21	19.73	577,121
September 09, 2025	20.45	20.18	20.18	20.48	20.09	578,444
September 08, 2025	20.43	20.46	20.46	20.62	20.28	588,727
September 05, 2025	20.94	20.48	20.48	20.97	20.28	950,200
September 04, 2025	20.93	20.92	20.92	21.11	20.79	608,828
September 03, 2025	20.81	20.9	20.9	21.07	20.75	716,441
September 02, 2025	20.53	20.88	20.88	21.12	20.53	881,400
August 29, 2025	20.03	20.43	20.43	20.48	19.87	650,802
August 28, 2025	19.81	20.03	20.03	20.06	19.6	510,842
August 27, 2025	20.03	19.84	19.84	20.27	19.8	645,616
August 26, 2025	19.88	19.93	19.93	20	19.68	698,418
August 25, 2025	20.15	19.76	19.76	20.31	19.66	615,600
August 22, 2025	20.11	20.16	20.16	20.35	19.96	521,200
August 21, 2025	19.96	19.97	19.97	20.26	19.86	541,146
August 20, 2025	20.61	19.95	19.95	20.65	19.89	516,000
August 19, 2025	20.78	20.52	20.52	20.9	20.44	395,949
August 18, 2025	21.08	20.78	20.78	21.11	20.4	1.29M
August 15, 2025	20.95	20.92	20.92	21.13	20.76	895,600
August 14, 2025	20.57	20.88	20.88	20.92	20.51	900,600
August 13, 2025	20.18	20.61	20.61	20.63	20.06	1.06M
August 12, 2025	19.66	20.09	20.09	20.11	19.5	1.15M
August 11, 2025	18.96	19.65	19.65	20.04	18.89	1.66M
August 08, 2025	18.43	18.34	18.34	18.6	18.23	613,000
August 07, 2025	18.26	18.46	18.46	18.97	18.21	1.55M
August 06, 2025	18.33	18.25	18.25	18.33	17.89	675,247
August 05, 2025	18.55	18.44	18.44	18.58	18.27	564,944
August 04, 2025	18.59	18.59	18.59	18.72	18.4	543,702
August 01, 2025	18.57	18.63	18.63	18.74	18.19	984,244
July 31, 2025	18.2	18.17	18.17	18.51	18.1	608,936
July 30, 2025	18.43	18.43	18.43	18.69	18.28	709,900
July 29, 2025	18.55	18.46	18.46	18.72	18.36	475,000
July 28, 2025	18.68	18.54	18.54	18.98	18.33	790,535
July 25, 2025	18.92	18.72	18.72	19.01	18.65	885,600
July 24, 2025	19.29	18.92	18.92	19.32	18.87	580,602
July 23, 2025	19.37	19.28	19.28	19.5	19.07	662,900
July 22, 2025	19.53	19.28	19.28	19.68	19.17	616,300
July 21, 2025	19.57	19.5	19.5	19.69	19.41	632,135
July 18, 2025	20.06	19.57	19.57	20.06	19.35	898,044
July 17, 2025	20.17	19.88	19.88	20.58	19.88	970,643
July 16, 2025	20.03	20.25	20.25	20.4	20.03	923,144
July 15, 2025	19.55	19.96	19.96	19.99	19.54	1.47M
July 14, 2025	19.24	19.58	19.58	19.59	19.1	1.26M
July 11, 2025	19.4	18.77	18.77	19.4	18.75	764,800
July 10, 2025	19	19.06	19.06	19.34	18.98	702,629
July 09, 2025	19.25	19.17	19.17	19.4	18.92	724,616
July 08, 2025	18.95	19.06	19.06	19.15	18.94	949,632
July 07, 2025	19.23	18.91	18.91	19.44	18.87	1.09M
July 03, 2025	19.53	19.21	19.21	19.53	19.04	617,700

Innoviva, Inc. (INVA) NASDAQ