Innoviva Inc. (INVA)
NASDAQ: INVA
· Real-Time Price · USD
17.33
-0.15 (-0.86%)
At close: Oct 06, 2025, 1:06 PM
INVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.70 | 17.79 | 17.18 | 17.48 | 17.48 | -1.02% | 1,070,826 |
| Oct 2, 2025 | 18.09 | 18.09 | 17.65 | 17.66 | 17.66 | -2.81% | 653,660 |
| Oct 1, 2025 | 18.25 | 18.51 | 17.89 | 18.17 | 18.17 | -0.44% | 859,235 |
| Sep 30, 2025 | 18.39 | 18.58 | 17.55 | 18.25 | 18.25 | -4.10% | 1,175,407 |
| Sep 29, 2025 | 18.81 | 19.13 | 18.70 | 19.03 | 19.03 | 0.90% | 473,302 |
| Sep 26, 2025 | 18.71 | 18.88 | 18.51 | 18.86 | 18.86 | 1.56% | 513,819 |
| Sep 25, 2025 | 19.37 | 19.37 | 18.46 | 18.57 | 18.57 | -1.95% | 445,231 |
| Sep 24, 2025 | 19.06 | 19.11 | 18.79 | 18.94 | 18.94 | -0.84% | 370,022 |
| Sep 23, 2025 | 19.01 | 19.20 | 19.01 | 19.10 | 19.10 | 0.32% | 530,900 |
| Sep 22, 2025 | 19.34 | 19.53 | 18.98 | 19.04 | 19.04 | -0.78% | 1,274,840 |
| Sep 19, 2025 | 19.88 | 20.06 | 19.16 | 19.19 | 19.19 | -3.52% | 1,590,800 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.34 | 19.89 | 19.89 | 2.63% | 545,000 |
| Sep 17, 2025 | 19.43 | 19.66 | 19.30 | 19.38 | 19.38 | 0.21% | 411,412 |
| Sep 16, 2025 | 19.64 | 19.73 | 19.24 | 19.34 | 19.34 | -1.07% | 1,144,728 |
| Sep 15, 2025 | 19.31 | 19.74 | 19.31 | 19.55 | 19.55 | 0.93% | 767,900 |
| Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 19.37 | -0.31% | 623,909 |
| Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 19.43 | -2.21% | 908,741 |
| Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 19.87 | -1.54% | 577,121 |
| Sep 9, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 20.18 | -1.37% | 578,444 |
| Sep 8, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 20.46 | -0.10% | 588,727 |
Page 1 of 136