Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
22.14
+0.11 (0.50%)
Mar 9, 2026, 2:53 PM EDT - Market open

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7522.2521.7022.16-0.59%278,634
Mar 6, 202622.1122.1421.7622.0322.03-0.68%563,165
Mar 5, 202622.3322.5121.9722.1822.18-2.42%707,039
Mar 4, 202622.3622.9322.1022.7322.731.93%623,108
Mar 3, 202622.5522.7522.1722.3022.30-2.32%694,370
Mar 2, 202622.7623.0722.6922.8322.83-0.57%718,077
Feb 27, 202623.6523.8822.6522.9622.96-2.46%1,094,595
Feb 26, 202625.0025.1523.2423.5423.54-2.89%1,343,784
Feb 25, 202623.4324.2523.4324.2424.243.50%765,930
Feb 24, 202623.3723.4422.8423.4223.420.04%856,228
Feb 23, 202623.4623.6722.9323.4123.410.09%756,417
Feb 20, 202623.5723.7823.2623.3923.39-1.06%678,218
Feb 19, 202623.8123.8623.3523.6423.64-0.08%641,948
Feb 18, 202623.7924.0123.2223.6623.66-0.80%684,667
Feb 17, 202623.4023.9123.0023.8523.855.07%866,788
Feb 13, 202622.3922.9622.1222.7022.701.16%538,818
Feb 12, 202622.5123.4222.3322.4422.44-0.18%1,238,732
Feb 11, 202621.7222.7121.5522.4822.482.93%1,351,775
Feb 10, 202621.6321.9921.5721.8421.840.97%690,776
Feb 9, 202621.8821.9321.2621.6321.63-0.78%690,940
Feb 6, 202621.5621.9221.5621.8021.801.07%650,133
Feb 5, 202621.4121.8621.3521.5721.570.42%717,339
Feb 4, 202621.0621.6621.0221.4821.482.29%954,036
Feb 3, 202620.7621.4220.6521.0021.000.10%1,414,274
Feb 2, 202619.9920.9819.8120.9820.984.90%922,734
Jan 30, 202619.6920.1519.5820.0020.001.27%762,024
Jan 29, 202619.6219.9619.6219.7519.751.02%598,087
Jan 28, 202619.7219.8319.4719.5519.55-0.86%589,734
Jan 27, 202619.5419.9019.4919.7219.721.02%586,946
Jan 26, 202619.5619.7619.4219.5219.52-0.20%529,336
Jan 23, 202619.7219.8519.4719.5619.56-0.91%478,633
Jan 22, 202619.6120.0419.6019.7419.740.71%702,486
Jan 21, 202619.4819.6719.3919.6019.600.26%461,140
Jan 20, 202619.4319.6519.2919.5519.550.57%505,637
Jan 16, 202619.6919.8019.3619.4419.44-1.62%549,605
Jan 15, 202619.6419.7819.3719.7619.760.10%821,615
Jan 14, 202619.5019.8419.4419.7419.741.18%580,260
Jan 13, 202619.6219.6219.0019.5119.510.36%898,371
Jan 12, 202619.8319.9019.2719.4419.44-0.72%804,826
Jan 9, 202619.6820.0419.4919.5819.58-0.36%530,494
Jan 8, 202619.5419.8619.5219.6519.650.56%625,540
Jan 7, 202619.5019.6819.3319.5419.541.19%536,774
Jan 6, 202620.0120.2019.2619.3119.31-3.59%744,159
Jan 5, 202619.8120.2319.4320.0320.030.81%757,031
Jan 2, 202619.9220.2019.7919.8719.87-0.60%453,499
Dec 31, 202519.8020.0519.8019.9919.990.50%563,483
Dec 30, 202519.6919.9919.6319.8919.890.86%927,426
Dec 29, 202519.6719.8419.5219.7219.72-0.40%556,564
Dec 26, 202519.7119.9219.6619.8019.800.15%375,343
Dec 24, 202519.5719.9519.3019.7719.771.33%380,831
Dec 23, 202520.0220.0719.4919.5119.51-2.40%710,335
Dec 22, 202519.9720.2619.5919.9919.99-986,394
Dec 19, 202520.0320.2719.8319.9919.99-0.40%4,191,794
Dec 18, 202520.0220.2219.9920.0720.070.10%1,116,176
Dec 17, 202519.9320.2519.7220.0520.050.65%1,022,923
Dec 16, 202520.7120.7119.9019.9219.92-1.09%1,106,210
Dec 15, 202520.6320.7620.0820.1420.14-2.38%1,009,382
Dec 12, 202520.9621.0020.3020.6320.630.05%1,014,378
Dec 11, 202520.6720.9320.4520.6220.62-789,078
Dec 10, 202520.8521.1020.5220.6220.62-0.43%678,254
Dec 9, 202521.0021.1520.6320.7120.71-1.38%936,145
Dec 8, 202521.0021.4120.9321.0021.001.25%913,680
Dec 5, 202520.8020.9920.4920.7420.74-0.29%508,297
Dec 4, 202520.7720.9520.4420.8020.80-0.29%682,563
Dec 3, 202521.1021.2320.8420.8620.86-0.57%774,555
Dec 2, 202521.1721.3120.6420.9820.98-0.85%755,883
Dec 1, 202521.6321.9321.0521.1621.16-2.62%706,451
Nov 28, 202521.7821.7921.3821.7321.730.09%360,174
Nov 26, 202521.8122.1621.6721.7121.71-0.05%1,063,624
Nov 25, 202521.4921.8421.2021.7221.722.02%797,916
Nov 24, 202520.9621.4920.9621.2921.291.57%1,129,483
Nov 21, 202521.1021.2320.6820.9620.96-0.95%797,602
Nov 20, 202521.3521.6021.0821.1621.16-0.52%739,396
Nov 19, 202521.8722.4821.2121.2721.27-2.74%829,999
Nov 18, 202521.9722.2821.7321.8721.87-0.46%652,493
Nov 17, 202522.3022.5121.9621.9721.97-1.26%905,609
Nov 14, 202522.0722.3521.8122.2522.250.23%766,176
Nov 13, 202522.2922.7621.8522.2022.20-0.36%1,094,536
Nov 12, 202521.9122.4621.6922.2822.281.74%1,095,669
Nov 11, 202520.9121.9920.8621.9021.904.94%1,230,492
Nov 10, 202520.8620.9220.2620.8720.870.05%1,389,050
Nov 7, 202520.7421.1020.2820.8620.861.36%1,108,026
Nov 6, 202519.8520.9018.8520.5820.5812.89%2,123,679
Nov 5, 202518.0118.3317.8718.2318.230.44%630,141
Nov 4, 202518.0618.3017.9118.1518.150.22%434,633
Nov 3, 202518.1118.2917.8418.1118.11-0.49%579,297
Oct 31, 202517.8518.3117.7718.2018.201.39%668,020
Oct 30, 202517.5717.9517.5317.9517.952.16%739,767
Oct 29, 202517.4717.8017.4517.5717.57-0.68%708,861
Oct 28, 202517.6117.9017.5117.6917.69-0.17%505,156
Oct 27, 202517.8217.9117.6117.7217.720.06%814,308
Oct 24, 202518.3018.4517.6517.7117.71-3.01%530,814
Oct 23, 202518.3118.3317.7618.2618.26-0.49%994,543
Oct 22, 202517.4518.7917.2218.3518.355.46%1,763,522
Oct 21, 202517.1817.4217.1317.4017.401.10%660,640
Oct 20, 202517.3117.3317.1217.2117.21-0.35%530,997
Oct 17, 202517.2517.5017.1917.2717.270.12%760,832
Oct 16, 202517.3617.5017.1017.2517.25-0.81%835,036
Oct 15, 202516.5717.4816.5217.3917.394.32%829,328
Oct 14, 202516.8616.8916.5916.6716.67-1.59%715,186