InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
10.79
+0.44 (4.25%)
At close: Jun 26, 2026, 4:00 PM EDT
10.90
+0.11 (1.02%)
After-hours: Jun 26, 2026, 6:59 PM EDT
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.39 | 10.88 | 10.39 | 10.79 | 10.79 | 4.25% | 1,324,837 |
| Jun 25, 2026 | 9.67 | 10.38 | 9.53 | 10.35 | 10.35 | 7.03% | 355,796 |
| Jun 24, 2026 | 9.32 | 9.90 | 9.32 | 9.67 | 9.67 | 3.76% | 420,476 |
| Jun 23, 2026 | 9.21 | 9.51 | 9.20 | 9.32 | 9.32 | 1.19% | 256,299 |
| Jun 22, 2026 | 8.94 | 9.49 | 8.94 | 9.21 | 9.21 | 2.68% | 363,524 |
| Jun 18, 2026 | 9.27 | 9.37 | 8.87 | 8.97 | 8.97 | -1.97% | 990,532 |
| Jun 17, 2026 | 9.21 | 9.49 | 8.93 | 9.15 | 9.15 | -1.40% | 315,893 |
| Jun 16, 2026 | 9.22 | 9.44 | 9.12 | 9.28 | 9.28 | 1.31% | 404,614 |
| Jun 15, 2026 | 9.15 | 9.28 | 8.75 | 9.16 | 9.16 | 0.55% | 331,329 |
| Jun 12, 2026 | 9.14 | 9.47 | 9.06 | 9.11 | 9.11 | -0.44% | 359,113 |
| Jun 11, 2026 | 8.36 | 9.25 | 8.30 | 9.15 | 9.15 | 9.98% | 357,494 |
| Jun 10, 2026 | 7.68 | 8.34 | 7.47 | 8.32 | 8.32 | 8.19% | 384,180 |
| Jun 9, 2026 | 7.41 | 7.74 | 7.40 | 7.69 | 7.69 | 4.34% | 565,515 |
| Jun 8, 2026 | 7.35 | 7.52 | 7.20 | 7.37 | 7.37 | 0.96% | 338,112 |
| Jun 5, 2026 | 7.19 | 7.51 | 7.15 | 7.30 | 7.30 | 1.39% | 341,390 |
| Jun 4, 2026 | 7.17 | 7.36 | 7.08 | 7.20 | 7.20 | 1.69% | 401,893 |
| Jun 3, 2026 | 7.20 | 7.21 | 7.04 | 7.08 | 7.08 | -1.94% | 246,840 |
| Jun 2, 2026 | 7.30 | 7.54 | 7.21 | 7.22 | 7.22 | -1.10% | 394,042 |
| Jun 1, 2026 | 7.45 | 7.63 | 7.27 | 7.30 | 7.30 | -3.82% | 367,958 |
| May 29, 2026 | 7.47 | 7.63 | 7.34 | 7.59 | 7.59 | 1.07% | 298,853 |
| May 28, 2026 | 7.42 | 7.56 | 7.34 | 7.51 | 7.51 | 1.08% | 150,679 |
| May 27, 2026 | 7.31 | 7.50 | 7.31 | 7.43 | 7.43 | 1.09% | 178,871 |
| May 26, 2026 | 7.23 | 7.37 | 7.19 | 7.35 | 7.35 | 2.08% | 233,473 |
| May 22, 2026 | 7.41 | 7.59 | 7.19 | 7.20 | 7.20 | -2.31% | 247,538 |
| May 21, 2026 | 7.41 | 7.43 | 7.27 | 7.37 | 7.37 | -1.86% | 238,572 |
| May 20, 2026 | 7.21 | 7.52 | 7.10 | 7.51 | 7.51 | 4.16% | 304,782 |
| May 19, 2026 | 7.22 | 7.36 | 7.19 | 7.21 | 7.21 | -0.55% | 242,323 |
| May 18, 2026 | 7.15 | 7.54 | 7.15 | 7.25 | 7.25 | 1.83% | 244,374 |
| May 15, 2026 | 7.38 | 7.38 | 7.10 | 7.12 | 7.12 | -4.17% | 194,631 |
| May 14, 2026 | 7.42 | 7.57 | 7.28 | 7.43 | 7.43 | 0.54% | 318,863 |
| May 13, 2026 | 7.28 | 7.54 | 7.17 | 7.39 | 7.39 | -2.12% | 324,050 |
| May 12, 2026 | 7.36 | 7.66 | 7.25 | 7.55 | 7.55 | 2.58% | 325,325 |
| May 11, 2026 | 7.31 | 7.44 | 7.00 | 7.36 | 7.36 | -2.77% | 587,059 |
| May 8, 2026 | 8.06 | 8.09 | 7.56 | 7.57 | 7.57 | -6.31% | 394,098 |
| May 7, 2026 | 8.23 | 8.30 | 8.05 | 8.08 | 8.08 | -0.49% | 259,462 |
| May 6, 2026 | 7.65 | 8.57 | 7.08 | 8.12 | 8.12 | 2.01% | 561,044 |
| May 5, 2026 | 8.18 | 8.22 | 7.84 | 7.96 | 7.96 | -2.57% | 274,538 |
| May 4, 2026 | 8.30 | 8.37 | 8.15 | 8.17 | 8.17 | -1.80% | 145,578 |
| May 1, 2026 | 8.17 | 8.36 | 8.05 | 8.32 | 8.32 | 2.09% | 125,860 |
| Apr 30, 2026 | 8.01 | 8.16 | 7.88 | 8.15 | 8.15 | 0.99% | 140,686 |
| Apr 29, 2026 | 8.24 | 8.28 | 7.97 | 8.07 | 8.07 | -2.42% | 140,067 |
| Apr 28, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 2.22% | 216,936 |
| 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% | 286,140 |
| 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% | 179,495 |
| Apr 21, 2026 | 7.98 | 8.06 | 7.53 | 7.59 | 7.59 | -4.53% | 260,883 |
| Apr 20, 2026 | 8.16 | 8.25 | 7.94 | 7.95 | 7.95 | -3.52% | 152,066 |
| Apr 17, 2026 | 8.49 | 8.62 | 8.16 | 8.24 | 8.24 | -1.55% | 269,983 |
| Apr 16, 2026 | 8.13 | 8.37 | 8.12 | 8.37 | 8.37 | 2.70% | 253,807 |
| Apr 15, 2026 | 8.15 | 8.25 | 8.02 | 8.15 | 8.15 | -0.24% | 222,327 |
| Apr 14, 2026 | 8.15 | 8.39 | 8.13 | 8.17 | 8.17 | 0.37% | 186,996 |
| Apr 13, 2026 | 8.11 | 8.28 | 8.00 | 8.14 | 8.14 | -0.73% | 275,394 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.06 | 8.20 | 8.20 | -3.42% | 258,215 |
| Apr 9, 2026 | 8.38 | 8.63 | 8.26 | 8.49 | 8.49 | 1.68% | 270,887 |
| Apr 8, 2026 | 8.14 | 8.41 | 8.08 | 8.35 | 8.35 | 5.83% | 335,285 |
| Apr 7, 2026 | 7.91 | 8.09 | 7.73 | 7.89 | 7.89 | -1.00% | 276,206 |
| Apr 6, 2026 | 7.60 | 8.06 | 7.55 | 7.97 | 7.97 | 4.73% | 327,171 |
| Apr 2, 2026 | 7.82 | 7.83 | 7.44 | 7.61 | 7.61 | -5.11% | 276,598 |
| 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% | 266,766 |
| Mar 30, 2026 | 7.91 | 7.99 | 7.72 | 7.87 | 7.87 | -0.51% | 296,533 |
| Mar 27, 2026 | 7.90 | 7.96 | 7.73 | 7.91 | 7.91 | -0.13% | 268,716 |
| Mar 26, 2026 | 7.92 | 8.30 | 7.78 | 7.92 | 7.92 | -2.58% | 357,129 |
| Mar 25, 2026 | 8.00 | 8.14 | 7.79 | 8.13 | 8.13 | 3.30% | 268,795 |
| Mar 24, 2026 | 7.86 | 8.02 | 7.71 | 7.87 | 7.87 | -1.13% | 295,585 |
| Mar 23, 2026 | 7.83 | 8.12 | 7.79 | 7.96 | 7.96 | 2.71% | 305,306 |
| Mar 20, 2026 | 8.36 | 8.36 | 7.69 | 7.75 | 7.75 | -7.30% | 392,201 |
| Mar 19, 2026 | 8.15 | 8.39 | 8.00 | 8.36 | 8.36 | 1.46% | 666,212 |
| Mar 18, 2026 | 8.55 | 8.71 | 8.16 | 8.24 | 8.24 | -3.29% | 340,877 |
| Mar 17, 2026 | 8.81 | 9.03 | 8.51 | 8.52 | 8.52 | -2.41% | 334,676 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.73 | 8.73 | 4.05% | 327,180 |
| Mar 13, 2026 | 8.38 | 8.45 | 8.15 | 8.39 | 8.39 | 0.72% | 182,232 |
| Mar 12, 2026 | 8.51 | 8.58 | 8.30 | 8.33 | 8.33 | -3.03% | 187,511 |
| Mar 11, 2026 | 8.66 | 8.67 | 8.25 | 8.59 | 8.59 | -1.72% | 238,248 |
| Mar 10, 2026 | 8.75 | 9.05 | 8.63 | 8.74 | 8.74 | -0.23% | 297,865 |
| Mar 9, 2026 | 8.78 | 8.98 | 8.37 | 8.76 | 8.76 | -2.45% | 344,292 |
| Mar 6, 2026 | 9.17 | 9.48 | 8.70 | 8.98 | 8.98 | -5.77% | 353,998 |
| Mar 5, 2026 | 10.38 | 10.58 | 9.25 | 9.53 | 9.53 | -10.09% | 656,424 |
| Mar 4, 2026 | 9.55 | 10.69 | 9.10 | 10.60 | 10.60 | 11.70% | 748,164 |
| Mar 3, 2026 | 9.25 | 9.76 | 8.92 | 9.49 | 9.49 | 2.37% | 440,088 |
| Mar 2, 2026 | 8.79 | 9.31 | 8.66 | 9.27 | 9.27 | 3.46% | 367,707 |
| Feb 27, 2026 | 9.38 | 9.64 | 8.88 | 8.96 | 8.96 | -3.66% | 313,699 |
| Feb 26, 2026 | 8.90 | 9.31 | 8.75 | 9.30 | 9.30 | 4.49% | 395,770 |
| Feb 25, 2026 | 8.91 | 9.08 | 8.65 | 8.90 | 8.90 | -0.22% | 300,006 |
| Feb 24, 2026 | 9.05 | 9.28 | 8.52 | 8.92 | 8.92 | - | 454,250 |
| Feb 23, 2026 | 8.31 | 9.19 | 8.31 | 8.92 | 8.92 | 9.31% | 477,715 |
| Feb 20, 2026 | 8.06 | 8.39 | 7.81 | 8.16 | 8.16 | 0.99% | 276,857 |
| Feb 19, 2026 | 7.96 | 8.21 | 7.76 | 8.08 | 8.08 | 1.25% | 214,896 |
| Feb 18, 2026 | 8.49 | 8.50 | 7.87 | 7.98 | 7.98 | -5.90% | 253,214 |
| Feb 17, 2026 | 8.38 | 8.75 | 8.19 | 8.48 | 8.48 | 1.44% | 258,344 |
| Feb 13, 2026 | 8.34 | 8.81 | 8.19 | 8.36 | 8.36 | 0.12% | 205,005 |
| 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 |