Innoviva Inc (INVA) Historical Stock Data
20.80 ↓0.06 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVA is up 0.19% a day on average. There have been 16 days where Innoviva Inc closed green and 14 days where INVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.77 | 20.80 | ↑$0.03 (0.14%) | 20.44 | 20.95 | 682.56K |
| 2025-12-03 | 21.10 | 20.86 | ↓$0.24 (-1.14%) | 20.84 | 21.23 | 774.56K |
| 2025-12-02 | 21.17 | 20.98 | ↓$0.19 (-0.90%) | 20.64 | 21.31 | 755.88K |
| 2025-12-01 | 21.63 | 21.16 | ↓$0.47 (-2.17%) | 21.05 | 21.93 | 706.45K |
| 2025-11-28 | 21.78 | 21.73 | ↓$0.05 (-0.23%) | 21.38 | 21.79 | 360.17K |
| 2025-11-26 | 21.81 | 21.71 | ↓$0.10 (-0.46%) | 21.67 | 22.16 | 1.06M |
| 2025-11-25 | 21.49 | 21.72 | ↑$0.23 (1.07%) | 21.20 | 21.84 | 797.92K |
| 2025-11-24 | 20.96 | 21.29 | ↑$0.33 (1.57%) | 20.96 | 21.49 | 1.13M |
| 2025-11-21 | 21.10 | 20.96 | ↓$0.14 (-0.66%) | 20.68 | 21.23 | 797.60K |
| 2025-11-20 | 21.35 | 21.16 | ↓$0.19 (-0.89%) | 21.08 | 21.60 | 739.40K |
| 2025-11-19 | 21.87 | 21.27 | ↓$0.60 (-2.74%) | 21.21 | 22.48 | 829.99K |
| 2025-11-18 | 21.97 | 21.87 | ↓$0.10 (-0.46%) | 21.73 | 22.28 | 652.49K |
| 2025-11-17 | 22.30 | 21.97 | ↓$0.33 (-1.48%) | 21.96 | 22.51 | 0.91M |
| 2025-11-14 | 22.07 | 22.25 | ↑$0.18 (0.82%) | 21.81 | 22.35 | 766.18K |
| 2025-11-13 | 22.29 | 22.20 | ↓$0.09 (-0.40%) | 21.85 | 22.76 | 1.09M |
| 2025-11-12 | 21.91 | 22.28 | ↑$0.37 (1.69%) | 21.69 | 22.46 | 1.10M |
| 2025-11-11 | 20.91 | 21.90 | ↑$0.99 (4.73%) | 20.86 | 21.99 | 1.23M |
| 2025-11-10 | 20.86 | 20.87 | ↑$0.01 (0.05%) | 20.26 | 20.92 | 1.39M |
| 2025-11-07 | 20.74 | 20.86 | ↑$0.12 (0.59%) | 20.28 | 21.10 | 1.11M |
| 2025-11-06 | 19.85 | 20.58 | ↑$0.73 (3.68%) | 18.85 | 20.90 | 2.12M |
| 2025-11-05 | 18.01 | 18.23 | ↑$0.22 (1.22%) | 17.87 | 18.33 | 630.14K |
| 2025-11-04 | 18.06 | 18.15 | ↑$0.09 (0.50%) | 17.91 | 18.30 | 434.63K |
| 2025-11-03 | 18.11 | 18.11 | ↑$0.00 (0.00%) | 17.84 | 18.29 | 579.30K |
| 2025-10-31 | 17.85 | 18.20 | ↑$0.35 (1.96%) | 17.77 | 18.31 | 668.02K |
| 2025-10-30 | 17.57 | 17.95 | ↑$0.38 (2.16%) | 17.53 | 17.95 | 739.77K |
| 2025-10-29 | 17.47 | 17.57 | ↑$0.10 (0.56%) | 17.45 | 17.80 | 708.86K |
| 2025-10-28 | 17.61 | 17.69 | ↑$0.08 (0.45%) | 17.51 | 17.90 | 505.16K |
| 2025-10-27 | 17.82 | 17.72 | ↓$0.10 (-0.56%) | 17.61 | 17.91 | 814.31K |
| 2025-10-24 | 18.30 | 17.71 | ↓$0.59 (-3.22%) | 17.65 | 18.45 | 530.81K |
| 2025-10-23 | 18.31 | 18.26 | ↓$0.05 (-0.27%) | 17.76 | 18.33 | 0.99M |
Create an account or log in to view more rows.
$INVA run it!
$INVA Bullish AF ??
$INVA longer we hold
more pressure on the shorts
$INVA what happens?
$INVA power hour will be fucking crazy
$INVA Just buy and hold
$INVA Tendie tickets on discount today!!!
$INVA what V recovery or fake pump
$INVA Like if you’re a bull
$INVA I hate this company.