Innoviva, Inc.INVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.99 | $20.98 | $19.81 | $20.98 | 921,875 |
| 1/30/2026 | $19.69 | $20.15 | $19.58 | $20.00 | 836,900 |
| 1/29/2026 | $19.62 | $19.96 | $19.62 | $19.75 | 598,137 |
| 1/28/2026 | $19.72 | $19.83 | $19.47 | $19.55 | 589,734 |
| 1/27/2026 | $19.54 | $19.90 | $19.49 | $19.72 | 586,947 |
| 1/26/2026 | $19.56 | $19.76 | $19.42 | $19.52 | 529,339 |
| 1/23/2026 | $19.72 | $19.85 | $19.47 | $19.56 | 478,845 |
| 1/22/2026 | $19.61 | $20.04 | $19.60 | $19.74 | 702,500 |
| 1/21/2026 | $19.48 | $19.67 | $19.39 | $19.60 | 461,140 |
| 1/20/2026 | $19.43 | $19.65 | $19.29 | $19.55 | 505,704 |
| 1/16/2026 | $19.69 | $19.80 | $19.36 | $19.44 | 558,430 |
| 1/15/2026 | $19.64 | $19.78 | $19.37 | $19.76 | 821,624 |
| 1/14/2026 | $19.50 | $19.84 | $19.44 | $19.74 | 581,600 |
| 1/13/2026 | $19.62 | $19.62 | $19.00 | $19.51 | 898,501 |
| 1/12/2026 | $19.83 | $19.90 | $19.27 | $19.44 | 804,834 |
| 1/9/2026 | $19.68 | $20.04 | $19.49 | $19.58 | 530,500 |
| 1/8/2026 | $19.54 | $19.86 | $19.52 | $19.65 | 625,540 |
| 1/7/2026 | $19.50 | $19.68 | $19.33 | $19.54 | 536,800 |
| 1/6/2026 | $20.01 | $20.20 | $19.26 | $19.31 | 744,200 |
| 1/5/2026 | $19.81 | $20.23 | $19.43 | $20.03 | 757,031 |
| 1/2/2026 | $19.92 | $20.20 | $19.79 | $19.87 | 453,500 |
| 12/31/2025 | $19.80 | $20.05 | $19.80 | $19.99 | 563,500 |
| 12/30/2025 | $19.69 | $19.99 | $19.63 | $19.89 | 927,426 |
| 12/29/2025 | $19.67 | $19.84 | $19.52 | $19.72 | 556,600 |
| 12/26/2025 | $19.71 | $19.92 | $19.66 | $19.80 | 375,343 |
| 12/24/2025 | $19.57 | $19.95 | $19.30 | $19.77 | 380,831 |
| 12/23/2025 | $20.02 | $20.07 | $19.49 | $19.51 | 710,335 |
| 12/22/2025 | $19.97 | $20.26 | $19.59 | $19.99 | 986,400 |
| 12/19/2025 | $20.03 | $20.27 | $19.83 | $19.99 | 4.19M |
| 12/18/2025 | $20.02 | $20.22 | $19.99 | $20.07 | 1.12M |
| 12/17/2025 | $19.93 | $20.25 | $19.72 | $20.05 | 1.02M |
| 12/16/2025 | $20.71 | $20.71 | $19.90 | $19.92 | 1.11M |
| 12/15/2025 | $20.63 | $20.76 | $20.08 | $20.14 | 1.01M |
| 12/12/2025 | $20.96 | $21.00 | $20.30 | $20.63 | 1.01M |
| 12/11/2025 | $20.67 | $20.93 | $20.45 | $20.62 | 789,078 |
| 12/10/2025 | $20.85 | $21.10 | $20.52 | $20.62 | 678,254 |
| 12/9/2025 | $21.00 | $21.15 | $20.63 | $20.71 | 936,145 |
| 12/8/2025 | $21.00 | $21.41 | $20.93 | $21.00 | 913,700 |
| 12/5/2025 | $20.80 | $20.99 | $20.49 | $20.74 | 508,300 |
| 12/4/2025 | $20.77 | $20.95 | $20.44 | $20.80 | 682,563 |
| 12/3/2025 | $21.10 | $21.23 | $20.84 | $20.86 | 774,600 |
| 12/2/2025 | $21.17 | $21.31 | $20.64 | $20.98 | 755,900 |
| 12/1/2025 | $21.63 | $21.93 | $21.05 | $21.16 | 706,500 |
| 11/28/2025 | $21.78 | $21.79 | $21.38 | $21.73 | 360,200 |
| 11/26/2025 | $21.81 | $22.16 | $21.67 | $21.71 | 1.06M |
| 11/25/2025 | $21.49 | $21.84 | $21.20 | $21.72 | 797,916 |
| 11/24/2025 | $20.96 | $21.49 | $20.96 | $21.29 | 1.13M |
| 11/21/2025 | $21.10 | $21.23 | $20.68 | $20.96 | 797,602 |
| 11/20/2025 | $21.35 | $21.60 | $21.08 | $21.16 | 739,400 |
| 11/19/2025 | $21.87 | $22.48 | $21.21 | $21.27 | 830,000 |
| 11/18/2025 | $21.97 | $22.28 | $21.73 | $21.87 | 652,500 |
| 11/17/2025 | $22.30 | $22.51 | $21.96 | $21.97 | 905,609 |
| 11/14/2025 | $22.07 | $22.35 | $21.81 | $22.25 | 766,200 |
| 11/13/2025 | $22.29 | $22.76 | $21.85 | $22.20 | 1.09M |
| 11/12/2025 | $21.91 | $22.46 | $21.69 | $22.28 | 1.10M |
| 11/11/2025 | $20.91 | $21.99 | $20.86 | $21.90 | 1.23M |
| 11/10/2025 | $20.86 | $20.92 | $20.26 | $20.87 | 1.39M |
| 11/7/2025 | $20.74 | $21.10 | $20.28 | $20.86 | 1.11M |
| 11/6/2025 | $19.85 | $20.90 | $18.85 | $20.58 | 2.12M |
| 11/5/2025 | $18.01 | $18.33 | $17.87 | $18.23 | 630,141 |