INVA Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

15.62

(June 23, 2020)

All-Time High

12.00

(March 16, 2021)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-03-30 11.20 12.00 11.14 11.63 1393740
2020-03-31 11.55 11.85 11.27 11.76 812288
2020-04-01 11.41 12.14 11.05 11.49 545609
2020-04-02 11.43 12.31 11.37 12.12 925357
2020-04-03 12.08 12.29 11.32 11.55 764368
2020-04-06 11.97 12.38 11.93 12.32 729303
2020-04-07 12.68 12.95 12.24 12.41 639739
2020-04-08 12.83 13.75 12.45 13.65 847304
2020-04-09 13.95 13.98 12.97 13.02 761963
2020-04-13 13.02 13.17 12.64 13.00 535168
2020-04-14 13.27 13.62 12.83 12.88 898763
2020-04-15 12.49 12.81 12.24 12.64 497904
2020-04-16 12.76 12.88 12.37 12.56 571556
2020-04-17 12.92 13.15 12.58 13.10 553757
2020-04-20 12.82 13.41 12.80 13.13 448841
2020-04-21 12.84 13.13 12.77 13.00 376260
2020-04-22 13.33 13.38 13.00 13.02 306260
2020-04-23 13.11 13.54 13.05 13.25 511073
2020-04-24 13.47 13.62 13.21 13.30 560269
2020-04-27 13.57 13.57 13.25 13.30 518597
2020-04-28 13.69 13.83 13.43 13.47 615115
2020-04-29 14.00 14.20 13.64 14.04 730285
2020-04-30 14.46 14.83 13.68 14.18 1124449
2020-05-01 13.83 13.97 13.31 13.45 596095
2020-05-04 13.45 13.61 13.25 13.44 594678
2020-05-05 13.63 14.00 13.39 13.44 978483
2020-05-06 13.48 14.02 13.47 13.90 674029
2020-05-07 14.06 14.20 13.55 13.63 1302391
2020-05-08 13.96 13.99 13.45 13.68 627971
2020-05-11 13.57 14.25 13.56 14.20 1081180
2020-05-12 14.38 14.55 13.81 13.86 843778
2020-05-13 13.85 13.85 13.05 13.30 611536
2020-05-14 13.15 13.63 13.04 13.57 621734
2020-05-15 13.59 14.04 13.50 13.94 425955
2020-05-18 14.41 14.60 14.29 14.30 2216532
2020-05-19 14.31 14.40 13.84 13.91 977466
2020-05-20 14.15 14.30 14.01 14.10 489848
2020-05-21 14.09 14.33 14.05 14.17 368016
2020-05-22 14.18 14.48 13.96 14.46 571271
2020-05-26 14.68 14.89 14.09 14.15 660133
2020-05-27 14.26 14.66 13.73 14.60 760811
2020-05-28 14.75 14.82 14.28 14.36 430331
2020-05-29 14.31 14.31 13.69 13.97 735591
2020-06-01 13.98 14.10 13.58 13.87 643378
2020-06-02 13.97 13.99 13.63 13.86 535954
2020-06-03 13.98 14.11 13.80 13.92 480050
2020-06-04 13.80 13.89 13.57 13.85 721641
2020-06-05 14.00 14.26 13.79 13.90 741066
2020-06-08 14.02 14.31 13.83 14.24 965275
2020-06-09 14.19 14.35 13.91 14.13 473681
2020-06-10 14.19 14.19 13.90 13.96 389473
2020-06-11 13.62 13.70 13.17 13.21 789299
2020-06-12 13.44 13.53 12.97 13.20 811984
2020-06-15 12.95 13.22 12.76 13.11 437832
2020-06-16 13.50 13.80 13.21 13.66 797724
2020-06-17 13.76 13.84 13.40 13.49 408476
2020-06-18 13.40 13.71 13.31 13.68 407494
2020-06-19 13.85 14.26 13.80 14.02 1728696
2020-06-22 14.31 15.33 14.31 15.26 2370669
2020-06-23 15.42 15.62 14.85 14.89 943329
2020-06-24 14.80 14.80 14.17 14.34 729136
2020-06-25 14.34 14.60 14.13 14.54 684410
2020-06-26 14.60 14.60 13.78 13.83 913338
2020-06-29 13.93 14.29 13.71 14.15 547784
2020-06-30 14.07 14.14 13.86 13.98 753513
2020-07-01 13.98 14.10 13.79 13.93 421690
2020-07-02 14.09 14.16 13.80 13.99 525432
2020-07-06 14.08 14.12 13.62 13.80 680924
2020-07-07 13.69 13.88 13.56 13.61 603021
2020-07-08 13.61 13.63 13.39 13.62 463042
2020-07-09 13.63 13.71 13.27 13.58 453328
2020-07-10 13.53 13.56 13.23 13.46 852874
2020-07-13 13.63 13.87 13.44 13.44 664721
2020-07-14 13.42 13.81 13.25 13.80 1210724
2020-07-15 13.99 14.35 13.95 14.28 561316
2020-07-16 14.23 14.30 14.05 14.28 355622
2020-07-17 14.23 14.50 14.18 14.49 440029
2020-07-20 14.50 14.64 14.31 14.32 313876
2020-07-21 14.39 14.43 13.91 13.99 465798
2020-07-22 13.94 14.10 13.65 13.83 534435
2020-07-23 13.84 13.93 13.52 13.57 414837
2020-07-24 13.55 13.60 13.12 13.25 354915
2020-07-27 13.29 13.90 13.29 13.89 556046
2020-07-28 13.83 13.90 13.69 13.72 353775
2020-07-29 13.75 13.87 13.23 13.29 726322
2020-07-30 13.75 13.85 13.45 13.78 643831
2020-07-31 13.71 13.75 13.23 13.55 617620
2020-08-03 13.71 14.07 13.61 13.81 759159
2020-08-04 13.72 13.78 13.39 13.44 416848
2020-08-05 13.60 13.61 13.20 13.42 2208093
2020-08-06 13.40 13.58 13.19 13.43 385096
2020-08-07 13.35 13.57 13.32 13.51 463383
2020-08-10 13.55 13.72 13.49 13.57 365909
2020-08-11 13.65 13.82 13.46 13.59 618766
2020-08-12 13.71 14.18 13.71 13.90 626381
2020-08-13 13.85 13.91 13.67 13.85 405798
2020-08-14 13.81 13.99 13.73 13.96 368093
2020-08-17 13.99 13.99 13.80 13.83 660574
2020-08-18 13.91 13.97 13.42 13.48 816115
2020-08-19 13.45 13.58 13.27 13.31 494518
2020-08-20 13.25 13.31 13.07 13.19 600495
2020-08-21 13.20 13.23 12.42 12.73 2051432
2020-08-24 12.75 12.84 12.20 12.27 883212
2020-08-25 12.25 12.33 11.92 11.95 1700569
2020-08-26 11.90 11.92 11.54 11.57 1070398
2020-08-27 11.50 11.73 11.17 11.66 1512994
2020-08-28 11.75 11.90 11.42 11.66 645533
2020-08-31 11.58 11.89 11.55 11.71 1144319
2020-09-01 11.74 11.86 11.12 11.18 987826
2020-09-02 11.26 11.97 11.06 11.96 1831957
2020-09-03 11.89 12.20 11.61 11.67 839783
2020-09-04 11.71 11.78 11.24 11.54 668569
2020-09-08 11.41 11.72 11.23 11.31 554179
2020-09-09 11.34 11.75 11.32 11.72 1335519
2020-09-10 12.12 12.23 11.59 11.61 881400
2020-09-11 11.64 11.70 11.35 11.47 402569
2020-09-14 11.55 11.66 11.33 11.39 1675823
2020-09-15 11.43 11.62 11.12 11.20 552053
2020-09-16 11.21 11.74 11.21 11.61 825712
2020-09-17 11.46 11.64 11.34 11.61 468724
2020-09-18 11.70 11.79 11.46 11.57 1944994
2020-09-21 11.48 11.48 11.12 11.26 759371
2020-09-22 11.29 11.35 10.93 11.19 533248
2020-09-23 11.30 11.36 10.84 10.85 555800
2020-09-24 10.78 10.89 10.61 10.76 484084
2020-09-25 10.71 10.81 10.61 10.74 444775
2020-09-28 10.90 10.99 10.52 10.67 518746
2020-09-29 10.64 10.67 10.32 10.33 593533
2020-09-30 10.40 10.72 10.34 10.45 695944
2020-10-01 10.43 10.71 10.10 10.27 925973
2020-10-02 10.14 10.36 10.08 10.22 545029
2020-10-05 10.31 10.61 10.29 10.52 472570
2020-10-06 10.58 10.71 10.24 10.25 433733
2020-10-07 10.27 10.48 10.15 10.39 826871
2020-10-08 10.51 10.71 10.36 10.57 319720
2020-10-09 10.60 10.70 10.40 10.42 250695
2020-10-12 10.42 10.62 10.41 10.62 618274
2020-10-13 10.58 10.80 10.44 10.78 509145
2020-10-14 10.80 10.91 10.42 10.51 819933
2020-10-15 10.36 10.37 9.95 9.99 639619
2020-10-16 9.97 10.05 9.89 9.94 573878
2020-10-19 10.00 10.08 9.82 9.84 543815
2020-10-20 9.93 10.07 9.72 9.90 712620
2020-10-21 9.84 9.98 9.71 9.74 1066112
2020-10-22 9.73 10.16 9.65 10.13 1041857
2020-10-23 10.16 10.26 10.11 10.23 615721
2020-10-26 10.15 10.25 9.73 9.82 666919
2020-10-27 9.76 9.78 9.61 9.63 1124801
2020-10-28 9.55 9.57 9.21 9.33 1362393
2020-10-29 9.38 10.79 9.22 10.72 2017962
2020-10-30 10.64 10.84 10.46 10.81 837675
2020-11-02 10.93 11.00 10.19 10.25 995639
2020-11-03 10.33 10.43 10.10 10.13 808099
2020-11-04 10.23 10.71 10.20 10.50 886005
2020-11-05 10.56 10.64 10.31 10.55 630676
2020-11-06 10.56 10.57 10.15 10.18 408091
2020-11-09 10.66 10.87 10.40 10.52 543991
2020-11-10 10.58 10.73 10.40 10.65 746785
2020-11-11 10.82 10.90 10.67 10.83 434706
2020-11-12 10.75 10.83 10.52 10.75 402066
2020-11-13 10.88 11.05 10.76 11.03 418726
2020-11-16 11.23 11.23 10.60 10.87 767704
2020-11-17 10.80 11.14 10.74 11.03 1002025
2020-11-18 11.13 11.23 10.94 11.06 636706
2020-11-19 11.10 11.19 10.96 11.18 527436
2020-11-20 11.14 11.16 10.87 10.95 597395
2020-11-23 10.95 11.06 10.58 10.69 1388266
2020-11-24 10.79 10.96 10.58 10.79 465729
2020-11-25 10.73 10.77 10.48 10.56 378302
2020-11-27 10.55 10.94 10.47 10.85 193651
2020-11-30 10.85 10.91 10.42 10.46 875288
2020-12-01 10.59 10.66 10.43 10.60 573323
2020-12-02 10.61 10.68 10.36 10.45 469740
2020-12-03 10.47 10.54 10.33 10.42 244304
2020-12-04 10.51 10.67 10.41 10.51 696119
2020-12-07 10.51 10.82 10.42 10.62 466618
2020-12-08 10.53 10.70 10.51 10.68 386279
2020-12-09 10.72 10.82 10.35 10.41 754362
2020-12-10 10.34 10.45 10.25 10.36 704488
2020-12-11 10.34 10.45 10.18 10.29 331505
2020-12-14 10.39 11.45 10.39 11.38 1704271
2020-12-15 11.46 11.85 11.31 11.81 1487796
2020-12-16 11.76 12.18 11.56 12.11 1570287
2020-12-17 12.12 12.28 11.86 12.25 1134724
2020-12-18 12.25 12.49 12.04 12.48 1778387
2020-12-21 12.29 12.37 11.96 11.99 913403
2020-12-22 11.97 12.09 11.90 12.07 514408
2020-12-23 12.08 12.12 11.88 11.94 637493
2020-12-24 11.95 12.46 11.95 12.34 197362
2020-12-28 12.52 12.57 12.22 12.24 708637
2020-12-29 12.29 12.30 12.10 12.25 362828
2020-12-30 12.25 12.47 12.15 12.24 443912
2020-12-31 12.25 12.41 12.15 12.39 379739
2021-01-04 12.39 12.59 12.25 12.48 927751
2021-01-05 12.56 12.64 12.28 12.51 374232
2021-01-06 12.54 12.77 12.52 12.73 625670
2021-01-07 12.87 12.90 12.68 12.81 504925
2021-01-08 12.75 13.06 12.66 12.87 391471
2021-01-11 12.97 12.97 12.46 12.56 398405
2021-01-12 12.63 12.66 12.32 12.34 375521
2021-01-13 12.29 12.55 12.14 12.24 579743
2021-01-14 12.30 12.93 12.25 12.87 389140
2021-01-15 12.83 13.03 12.61 12.72 412338
2021-01-19 12.75 12.89 12.54 12.73 460435
2021-01-20 12.70 12.85 12.57 12.62 897416
2021-01-21 12.67 12.67 12.12 12.31 526048
2021-01-22 12.18 12.36 11.97 12.34 422008
2021-01-25 12.29 12.33 12.14 12.30 344647
2021-01-26 12.38 12.68 12.35 12.51 369247
2021-01-27 12.36 12.64 12.11 12.21 554031
2021-01-28 12.23 12.43 12.05 12.11 370680
2021-01-29 12.11 12.26 11.95 12.01 669951
2021-02-01 12.10 12.39 11.98 12.32 335239
2021-02-02 12.36 12.55 12.27 12.41 304302
2021-02-03 12.35 12.62 12.11 12.45 595309
2021-02-04 12.56 12.80 12.17 12.53 554954
2021-02-05 12.55 12.78 12.25 12.43 391388
2021-02-08 12.50 12.62 12.35 12.57 514217
2021-02-09 12.57 12.60 12.25 12.28 473888
2021-02-10 12.27 12.72 12.07 12.70 702957
2021-02-11 12.67 12.90 12.21 12.21 638318
2021-02-12 12.32 12.32 12.02 12.10 474928
2021-02-16 12.15 12.22 11.90 11.99 961167
2021-02-17 12.02 12.12 11.83 11.88 534842
2021-02-18 11.88 11.96 11.61 11.73 815770
2021-02-19 11.75 11.87 11.66 11.74 553926
2021-02-22 11.70 11.78 11.48 11.58 544120
2021-02-23 11.57 11.61 11.36 11.47 1137614
2021-02-24 11.54 12.05 11.54 11.80 789096
2021-02-25 11.83 11.96 11.51 11.62 629976
2021-02-26 11.66 11.78 11.42 11.43 677068
2021-03-01 11.58 11.63 11.38 11.40 914070
2021-03-02 11.36 11.46 11.22 11.22 541765
2021-03-03 11.14 11.22 11.05 11.07 359421
2021-03-04 11.06 11.25 10.93 11.06 527927
2021-03-05 11.21 11.52 10.92 11.51 594721
2021-03-08 11.52 11.81 11.40 11.70 426749
2021-03-09 11.74 12.10 11.61 11.63 1253955
2021-03-10 11.68 11.81 11.55 11.77 476658
2021-03-11 11.85 11.96 11.72 11.85 371071
2021-03-12 11.91 12.08 11.66 12.04 470634
2021-03-15 11.98 12.09 11.84 12.08 266825
2021-03-16 12.05 12.10 11.93 12.00 517282

Explore More About INVA

Coins representing dividend payouts and trends

INVA Dividend History

Discover Innoviva Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

INVA Stock Split History

Discover Innoviva Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

INVA Historical Prices

Explore Innoviva Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.