InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
8.27
+0.18 (2.22%)
At close: Apr 28, 2026, 4:00 PM EDT
8.36
+0.09 (1.09%)
After-hours: Apr 28, 2026, 7:01 PM EDT
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 2.22% | 216,825 |
| Apr 27, 2026 | 7.93 | 8.19 | 7.93 | 8.09 | 8.09 | 1.76% | 198,099 |
| Apr 24, 2026 | 7.69 | 7.98 | 7.50 | 7.95 | 7.95 | 2.71% | 275,148 |
| Apr 23, 2026 | 7.67 | 7.81 | 7.56 | 7.74 | 7.74 | 1.18% | 133,598 |
| Apr 22, 2026 | 7.64 | 7.90 | 7.52 | 7.65 | 7.65 | 0.79% | 179,195 |
| Apr 21, 2026 | 7.98 | 8.06 | 7.53 | 7.59 | 7.59 | -4.53% | 258,391 |
| Apr 20, 2026 | 8.16 | 8.25 | 7.94 | 7.95 | 7.95 | -3.52% | 140,423 |
| Apr 17, 2026 | 8.49 | 8.62 | 8.16 | 8.24 | 8.24 | -1.55% | 269,982 |
| Apr 16, 2026 | 8.13 | 8.37 | 8.12 | 8.37 | 8.37 | 2.70% | 245,513 |
| Apr 15, 2026 | 8.15 | 8.25 | 8.02 | 8.15 | 8.15 | -0.24% | 221,784 |
| Apr 14, 2026 | 8.15 | 8.39 | 8.13 | 8.17 | 8.17 | 0.37% | 186,994 |
| Apr 13, 2026 | 8.11 | 8.28 | 8.00 | 8.14 | 8.14 | -0.73% | 275,366 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.06 | 8.20 | 8.20 | -3.42% | 257,713 |
| Apr 9, 2026 | 8.38 | 8.63 | 8.26 | 8.49 | 8.49 | 1.68% | 270,858 |
| Apr 8, 2026 | 8.14 | 8.41 | 8.08 | 8.35 | 8.35 | 5.83% | 335,112 |
| Apr 7, 2026 | 7.91 | 8.09 | 7.73 | 7.89 | 7.89 | -1.00% | 276,203 |
| Apr 6, 2026 | 7.60 | 8.06 | 7.55 | 7.97 | 7.97 | 4.73% | 327,127 |
| Apr 2, 2026 | 7.82 | 7.83 | 7.44 | 7.61 | 7.61 | -5.11% | 276,585 |
| Apr 1, 2026 | 8.11 | 8.21 | 8.00 | 8.02 | 8.02 | - | 251,109 |
| Mar 31, 2026 | 8.06 | 8.06 | 7.80 | 8.02 | 8.02 | 1.91% | 266,765 |
| Mar 30, 2026 | 7.91 | 7.99 | 7.72 | 7.87 | 7.87 | -0.51% | 296,475 |
| Mar 27, 2026 | 7.90 | 7.96 | 7.73 | 7.91 | 7.91 | -0.13% | 268,616 |
| Mar 26, 2026 | 7.92 | 8.30 | 7.78 | 7.92 | 7.92 | -2.58% | 357,128 |
| Mar 25, 2026 | 8.00 | 8.14 | 7.79 | 8.13 | 8.13 | 3.30% | 268,372 |
| Mar 24, 2026 | 7.86 | 8.02 | 7.71 | 7.87 | 7.87 | -1.13% | 283,000 |
| Mar 23, 2026 | 7.83 | 8.12 | 7.79 | 7.96 | 7.96 | 2.71% | 305,174 |
| Mar 20, 2026 | 8.36 | 8.36 | 7.69 | 7.75 | 7.75 | -7.30% | 384,333 |
| Mar 19, 2026 | 8.15 | 8.39 | 8.00 | 8.36 | 8.36 | 1.46% | 661,266 |
| Mar 18, 2026 | 8.55 | 8.71 | 8.16 | 8.24 | 8.24 | -3.29% | 340,862 |
| Mar 17, 2026 | 8.81 | 9.03 | 8.51 | 8.52 | 8.52 | -2.41% | 334,671 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.73 | 8.73 | 4.05% | 322,844 |
| Mar 13, 2026 | 8.38 | 8.45 | 8.15 | 8.39 | 8.39 | 0.72% | 182,021 |
| Mar 12, 2026 | 8.51 | 8.58 | 8.30 | 8.33 | 8.33 | -3.03% | 187,408 |
| Mar 11, 2026 | 8.66 | 8.67 | 8.25 | 8.59 | 8.59 | -1.72% | 237,748 |
| Mar 10, 2026 | 8.75 | 9.05 | 8.63 | 8.74 | 8.74 | -0.23% | 297,864 |
| Mar 9, 2026 | 8.78 | 8.98 | 8.37 | 8.76 | 8.76 | -2.45% | 342,745 |
| Mar 6, 2026 | 9.17 | 9.48 | 8.70 | 8.98 | 8.98 | -5.77% | 353,005 |
| Mar 5, 2026 | 10.38 | 10.58 | 9.25 | 9.53 | 9.53 | -10.09% | 653,265 |
| Mar 4, 2026 | 9.55 | 10.69 | 9.10 | 10.60 | 10.60 | 11.70% | 747,590 |
| Mar 3, 2026 | 9.25 | 9.76 | 8.92 | 9.49 | 9.49 | 2.37% | 439,816 |
| Mar 2, 2026 | 8.79 | 9.31 | 8.66 | 9.27 | 9.27 | 3.46% | 366,926 |
| Feb 27, 2026 | 9.38 | 9.64 | 8.88 | 8.96 | 8.96 | -3.66% | 313,147 |
| Feb 26, 2026 | 8.90 | 9.31 | 8.75 | 9.30 | 9.30 | 4.49% | 389,078 |
| Feb 25, 2026 | 8.91 | 9.08 | 8.65 | 8.90 | 8.90 | -0.22% | 293,037 |
| Feb 24, 2026 | 9.05 | 9.28 | 8.52 | 8.92 | 8.92 | - | 450,279 |
| Feb 23, 2026 | 8.31 | 9.19 | 8.31 | 8.92 | 8.92 | 9.31% | 453,144 |
| Feb 20, 2026 | 8.06 | 8.39 | 7.81 | 8.16 | 8.16 | 0.99% | 268,107 |
| Feb 19, 2026 | 7.96 | 8.21 | 7.76 | 8.08 | 8.08 | 1.25% | 200,944 |
| Feb 18, 2026 | 8.49 | 8.50 | 7.87 | 7.98 | 7.98 | -5.90% | 253,197 |
| Feb 17, 2026 | 8.38 | 8.75 | 8.19 | 8.48 | 8.48 | 1.44% | 258,336 |
| Feb 13, 2026 | 8.34 | 8.81 | 8.19 | 8.36 | 8.36 | 0.12% | 201,986 |
| Feb 12, 2026 | 8.20 | 8.54 | 7.97 | 8.35 | 8.35 | 2.08% | 315,778 |
| Feb 11, 2026 | 8.37 | 8.43 | 7.72 | 8.18 | 8.18 | -2.27% | 403,412 |
| Feb 10, 2026 | 8.87 | 9.18 | 8.25 | 8.37 | 8.37 | -4.12% | 676,023 |
| Feb 9, 2026 | 8.51 | 8.91 | 8.28 | 8.73 | 8.73 | 4.43% | 492,931 |
| Feb 6, 2026 | 7.66 | 8.40 | 7.52 | 8.36 | 8.36 | 11.91% | 584,723 |
| Feb 5, 2026 | 7.81 | 7.88 | 7.20 | 7.47 | 7.47 | -3.98% | 522,796 |
| Feb 4, 2026 | 6.50 | 8.09 | 6.20 | 7.78 | 7.78 | 37.46% | 2,079,910 |
| Feb 3, 2026 | 5.74 | 5.91 | 5.55 | 5.66 | 5.66 | -0.70% | 184,795 |
| Feb 2, 2026 | 5.55 | 5.86 | 5.38 | 5.70 | 5.70 | 2.70% | 120,480 |
| Jan 30, 2026 | 5.67 | 5.82 | 5.45 | 5.55 | 5.55 | -2.46% | 67,743 |
| Jan 29, 2026 | 5.52 | 5.75 | 5.42 | 5.69 | 5.69 | 3.45% | 85,249 |
| Jan 28, 2026 | 5.81 | 5.90 | 5.40 | 5.50 | 5.50 | -4.51% | 101,490 |
| Jan 27, 2026 | 6.04 | 6.04 | 5.73 | 5.76 | 5.76 | -4.64% | 128,743 |
| Jan 26, 2026 | 5.87 | 6.07 | 5.79 | 6.04 | 6.04 | 3.60% | 107,408 |
| Jan 23, 2026 | 5.93 | 5.93 | 5.72 | 5.83 | 5.83 | -1.85% | 128,338 |
| Jan 22, 2026 | 5.98 | 6.08 | 5.85 | 5.94 | 5.94 | -0.17% | 110,045 |
| Jan 21, 2026 | 5.99 | 6.06 | 5.83 | 5.95 | 5.95 | 0.17% | 75,507 |
| Jan 20, 2026 | 5.73 | 6.03 | 5.70 | 5.94 | 5.94 | 1.54% | 99,435 |
| Jan 16, 2026 | 5.84 | 6.02 | 5.78 | 5.85 | 5.85 | - | 138,984 |
| Jan 15, 2026 | 5.55 | 5.90 | 5.52 | 5.85 | 5.85 | 5.60% | 135,915 |
| Jan 14, 2026 | 5.68 | 5.76 | 5.38 | 5.54 | 5.54 | -2.81% | 101,884 |
| Jan 13, 2026 | 5.56 | 5.86 | 5.33 | 5.70 | 5.70 | 2.52% | 94,733 |
| Jan 12, 2026 | 5.25 | 5.58 | 5.21 | 5.56 | 5.56 | 4.91% | 84,477 |
| Jan 9, 2026 | 5.49 | 5.57 | 5.29 | 5.30 | 5.30 | -3.28% | 87,686 |
| Jan 8, 2026 | 5.30 | 5.57 | 5.30 | 5.48 | 5.48 | 3.40% | 96,261 |
| Jan 7, 2026 | 5.42 | 5.48 | 5.27 | 5.30 | 5.30 | -1.85% | 59,641 |
| Jan 6, 2026 | 5.44 | 5.63 | 5.28 | 5.40 | 5.40 | -1.46% | 116,744 |
| Jan 5, 2026 | 5.24 | 5.48 | 5.17 | 5.48 | 5.48 | 5.59% | 92,350 |
| Jan 2, 2026 | 5.25 | 5.36 | 5.16 | 5.19 | 5.19 | - | 53,492 |
| Dec 31, 2025 | 5.24 | 5.25 | 5.14 | 5.19 | 5.19 | -1.33% | 118,485 |
| Dec 30, 2025 | 5.38 | 5.46 | 5.13 | 5.26 | 5.26 | -2.23% | 150,458 |
| Dec 29, 2025 | 5.54 | 5.54 | 5.36 | 5.38 | 5.38 | -2.89% | 113,051 |
| Dec 26, 2025 | 5.65 | 5.85 | 5.47 | 5.54 | 5.54 | -1.07% | 91,030 |
| Dec 24, 2025 | 5.73 | 5.73 | 5.51 | 5.60 | 5.60 | -1.93% | 54,302 |
| Dec 23, 2025 | 5.66 | 5.85 | 5.53 | 5.71 | 5.71 | 0.53% | 73,177 |
| Dec 22, 2025 | 5.99 | 6.10 | 5.67 | 5.68 | 5.68 | -5.33% | 120,555 |
| Dec 19, 2025 | 5.96 | 6.16 | 5.66 | 6.00 | 6.00 | 0.17% | 297,081 |
| Dec 18, 2025 | 5.92 | 6.15 | 5.81 | 5.99 | 5.99 | 1.87% | 183,357 |
| Dec 17, 2025 | 5.55 | 5.94 | 5.48 | 5.88 | 5.88 | 5.95% | 206,364 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.38 | 5.55 | 5.55 | -4.64% | 207,484 |
| Dec 15, 2025 | 5.42 | 5.87 | 5.36 | 5.82 | 5.82 | 7.78% | 299,181 |
| Dec 12, 2025 | 5.38 | 5.49 | 5.30 | 5.40 | 5.40 | 0.75% | 139,531 |
| Dec 11, 2025 | 5.13 | 5.45 | 5.13 | 5.36 | 5.36 | 4.08% | 184,201 |
| Dec 10, 2025 | 5.05 | 5.26 | 4.80 | 5.15 | 5.15 | 1.98% | 239,249 |
| Dec 9, 2025 | 4.76 | 5.07 | 4.70 | 5.05 | 5.05 | 5.43% | 174,541 |
| Dec 8, 2025 | 5.08 | 5.22 | 4.77 | 4.79 | 4.79 | -4.77% | 118,166 |
| Dec 5, 2025 | 5.17 | 5.20 | 4.97 | 5.03 | 5.03 | -2.33% | 158,406 |
| Dec 4, 2025 | 5.05 | 5.21 | 5.00 | 5.15 | 5.15 | 1.38% | 171,002 |
| Dec 3, 2025 | 5.12 | 5.19 | 4.94 | 5.08 | 5.08 | 0.59% | 311,148 |