InnovAge Holding Corp. (INNV)
NASDAQ: INNV
· Real-Time Price · USD
5.01
0.03 (0.60%)
At close: Oct 03, 2025, 3:59 PM
5.01
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
INNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.06 | 5.06 | 4.87 | 5.01 | 5.01 | 0.60% | 10,219 |
| Oct 2, 2025 | 5.23 | 5.23 | 4.89 | 4.98 | 4.98 | -4.05% | 23,132 |
| Oct 1, 2025 | 5.13 | 5.27 | 5.00 | 5.19 | 5.19 | 0.58% | 28,200 |
| Sep 30, 2025 | 4.85 | 5.22 | 4.71 | 5.16 | 5.16 | 5.31% | 74,503 |
| Sep 29, 2025 | 4.83 | 4.98 | 4.70 | 4.90 | 4.90 | 2.08% | 72,700 |
| Sep 26, 2025 | 4.78 | 4.93 | 4.77 | 4.80 | 4.80 | 0.21% | 18,414 |
| Sep 25, 2025 | 4.96 | 5.05 | 4.79 | 4.79 | 4.79 | -5.34% | 24,900 |
| Sep 24, 2025 | 4.93 | 5.11 | 4.72 | 5.06 | 5.06 | 5.20% | 25,200 |
| Sep 23, 2025 | 4.86 | 5.02 | 4.80 | 4.81 | 4.81 | -2.83% | 37,900 |
| Sep 22, 2025 | 4.64 | 4.99 | 4.58 | 4.95 | 4.95 | 6.91% | 35,000 |
| Sep 19, 2025 | 5.05 | 5.11 | 4.53 | 4.63 | 4.63 | -8.68% | 102,325 |
| Sep 18, 2025 | 4.99 | 5.26 | 4.76 | 5.07 | 5.07 | 1.81% | 50,506 |
| Sep 17, 2025 | 5.18 | 5.31 | 4.98 | 4.98 | 4.98 | -3.86% | 92,000 |
| Sep 16, 2025 | 4.98 | 5.23 | 4.81 | 5.18 | 5.18 | 4.02% | 53,906 |
| Sep 15, 2025 | 4.55 | 5.00 | 4.53 | 4.98 | 4.98 | 9.45% | 80,500 |
| Sep 12, 2025 | 4.54 | 4.59 | 4.33 | 4.55 | 4.55 | -1.52% | 51,830 |
| Sep 11, 2025 | 4.18 | 4.63 | 4.01 | 4.62 | 4.62 | 11.33% | 45,126 |
| Sep 10, 2025 | 4.30 | 4.40 | 3.93 | 4.15 | 4.15 | -2.81% | 91,708 |
| Sep 9, 2025 | 4.07 | 4.27 | 3.82 | 4.27 | 4.27 | 5.96% | 98,103 |
| Sep 8, 2025 | 3.79 | 4.03 | 3.69 | 4.03 | 4.03 | 6.33% | 30,403 |
Page 1 of 58