Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
20.74
-0.06 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Innoviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.99 | 20.49 | 20.74 | 20.74 | -0.29% | 508,297 |
| Dec 4, 2025 | 20.77 | 20.95 | 20.44 | 20.80 | 20.80 | -0.29% | 682,019 |
| Dec 3, 2025 | 21.10 | 21.23 | 20.84 | 20.86 | 20.86 | -0.57% | 774,254 |
| Dec 2, 2025 | 21.17 | 21.31 | 20.64 | 20.98 | 20.98 | -0.85% | 755,883 |
| Dec 1, 2025 | 21.63 | 21.93 | 21.05 | 21.16 | 21.16 | -2.62% | 706,451 |
| Nov 28, 2025 | 21.78 | 21.79 | 21.38 | 21.73 | 21.73 | 0.09% | 359,982 |
| Nov 26, 2025 | 21.81 | 22.16 | 21.67 | 21.71 | 21.71 | -0.05% | 1,063,624 |
| Nov 25, 2025 | 21.49 | 21.84 | 21.20 | 21.72 | 21.72 | 2.02% | 792,326 |
| Nov 24, 2025 | 20.96 | 21.49 | 20.96 | 21.29 | 21.29 | 1.57% | 1,129,483 |
| Nov 21, 2025 | 21.10 | 21.23 | 20.68 | 20.96 | 20.96 | -0.95% | 797,602 |
| Nov 20, 2025 | 21.35 | 21.60 | 21.08 | 21.16 | 21.16 | -0.52% | 739,396 |
| Nov 19, 2025 | 21.87 | 22.48 | 21.21 | 21.27 | 21.27 | -2.74% | 829,999 |
| Nov 18, 2025 | 21.97 | 22.28 | 21.73 | 21.87 | 21.87 | -0.46% | 652,493 |
| Nov 17, 2025 | 22.30 | 22.51 | 21.96 | 21.97 | 21.97 | -1.26% | 905,609 |
| Nov 14, 2025 | 22.07 | 22.35 | 21.81 | 22.25 | 22.25 | 0.23% | 766,176 |
| Nov 13, 2025 | 22.29 | 22.76 | 21.85 | 22.20 | 22.20 | -0.36% | 1,094,536 |
| Nov 12, 2025 | 21.91 | 22.46 | 21.69 | 22.28 | 22.28 | 1.74% | 1,095,669 |
| Nov 11, 2025 | 20.91 | 21.99 | 20.86 | 21.90 | 21.90 | 4.94% | 1,230,492 |
| Nov 10, 2025 | 20.86 | 20.92 | 20.26 | 20.87 | 20.87 | 0.05% | 1,389,050 |
| Nov 7, 2025 | 20.74 | 21.10 | 20.28 | 20.86 | 20.86 | 1.36% | 1,108,026 |
| Nov 6, 2025 | 19.85 | 20.90 | 18.85 | 20.58 | 20.58 | 12.89% | 2,123,679 |
| Nov 5, 2025 | 18.01 | 18.33 | 17.87 | 18.23 | 18.23 | 0.44% | 630,141 |
| Nov 4, 2025 | 18.06 | 18.30 | 17.91 | 18.15 | 18.15 | 0.22% | 434,633 |
| Nov 3, 2025 | 18.11 | 18.29 | 17.84 | 18.11 | 18.11 | -0.49% | 579,297 |
| Oct 31, 2025 | 17.85 | 18.31 | 17.77 | 18.20 | 18.20 | 1.39% | 668,020 |
| Oct 30, 2025 | 17.57 | 17.95 | 17.53 | 17.95 | 17.95 | 2.16% | 739,767 |
| Oct 29, 2025 | 17.47 | 17.80 | 17.45 | 17.57 | 17.57 | -0.68% | 708,861 |
| Oct 28, 2025 | 17.61 | 17.90 | 17.51 | 17.69 | 17.69 | -0.17% | 505,156 |
| Oct 27, 2025 | 17.82 | 17.91 | 17.61 | 17.72 | 17.72 | 0.06% | 814,308 |
| Oct 24, 2025 | 18.30 | 18.45 | 17.65 | 17.71 | 17.71 | -3.01% | 530,814 |
| Oct 23, 2025 | 18.31 | 18.33 | 17.76 | 18.26 | 18.26 | -0.49% | 994,543 |
| Oct 22, 2025 | 17.45 | 18.79 | 17.22 | 18.35 | 18.35 | 5.46% | 1,763,522 |
| Oct 21, 2025 | 17.18 | 17.42 | 17.13 | 17.40 | 17.40 | 1.10% | 660,640 |
| Oct 20, 2025 | 17.31 | 17.33 | 17.12 | 17.21 | 17.21 | -0.35% | 530,997 |
| Oct 17, 2025 | 17.25 | 17.50 | 17.19 | 17.27 | 17.27 | 0.12% | 760,832 |
| Oct 16, 2025 | 17.36 | 17.50 | 17.10 | 17.25 | 17.25 | -0.81% | 835,036 |
| Oct 15, 2025 | 16.57 | 17.48 | 16.52 | 17.39 | 17.39 | 4.32% | 829,328 |
| Oct 14, 2025 | 16.86 | 16.89 | 16.59 | 16.67 | 16.67 | -1.59% | 715,186 |
| Oct 13, 2025 | 17.20 | 17.26 | 16.90 | 16.94 | 16.94 | -2.36% | 596,402 |
| Oct 10, 2025 | 17.51 | 17.93 | 17.23 | 17.35 | 17.35 | -0.57% | 534,978 |
| Oct 9, 2025 | 17.39 | 17.66 | 17.34 | 17.45 | 17.45 | 0.46% | 526,954 |
| Oct 8, 2025 | 17.20 | 17.43 | 17.01 | 17.37 | 17.37 | 0.99% | 599,578 |
| Oct 7, 2025 | 17.35 | 17.36 | 17.12 | 17.20 | 17.20 | -1.26% | 763,490 |
| Oct 6, 2025 | 17.52 | 17.79 | 17.19 | 17.42 | 17.42 | -0.34% | 958,814 |
| Oct 3, 2025 | 17.70 | 17.79 | 17.18 | 17.48 | 17.48 | -0.99% | 1,070,826 |
| Oct 2, 2025 | 18.09 | 18.09 | 17.65 | 17.66 | 17.66 | -2.83% | 653,660 |
| Oct 1, 2025 | 18.25 | 18.51 | 17.89 | 18.17 | 18.17 | -0.44% | 859,235 |
| Sep 30, 2025 | 18.39 | 18.58 | 17.55 | 18.25 | 18.25 | -4.10% | 1,175,407 |
| Sep 29, 2025 | 18.81 | 19.13 | 18.70 | 19.03 | 19.03 | 0.90% | 473,302 |
| Sep 26, 2025 | 18.71 | 18.88 | 18.51 | 18.86 | 18.86 | 1.56% | 513,819 |
| Sep 25, 2025 | 19.37 | 19.37 | 18.46 | 18.57 | 18.57 | -1.95% | 445,231 |
| Sep 24, 2025 | 19.06 | 19.12 | 18.79 | 18.94 | 18.94 | -0.84% | 370,022 |
| Sep 23, 2025 | 19.01 | 19.21 | 19.01 | 19.10 | 19.10 | 0.32% | 530,894 |
| Sep 22, 2025 | 19.34 | 19.53 | 18.98 | 19.04 | 19.04 | -0.78% | 1,274,840 |
| Sep 19, 2025 | 19.88 | 20.06 | 19.16 | 19.19 | 19.19 | -3.52% | 1,590,772 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.34 | 19.89 | 19.89 | 2.63% | 544,981 |
| Sep 17, 2025 | 19.43 | 19.66 | 19.30 | 19.38 | 19.38 | 0.21% | 411,412 |
| Sep 16, 2025 | 19.64 | 19.73 | 19.24 | 19.34 | 19.34 | -1.07% | 1,144,728 |
| Sep 15, 2025 | 19.31 | 19.74 | 19.31 | 19.55 | 19.55 | 0.93% | 767,880 |
| Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 19.37 | -0.31% | 623,909 |
| Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 19.43 | -2.21% | 908,741 |
| Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 19.87 | -1.54% | 577,121 |
| Sep 9, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 20.18 | -1.37% | 578,444 |
| Sep 8, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 20.46 | -0.10% | 588,727 |
| Sep 5, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 20.48 | -2.10% | 950,155 |
| Sep 4, 2025 | 20.93 | 21.11 | 20.79 | 20.92 | 20.92 | 0.10% | 608,828 |
| Sep 3, 2025 | 20.81 | 21.07 | 20.75 | 20.90 | 20.90 | 0.10% | 716,441 |
| Sep 2, 2025 | 20.53 | 21.12 | 20.53 | 20.88 | 20.88 | 2.20% | 881,367 |
| Aug 29, 2025 | 20.03 | 20.48 | 19.87 | 20.43 | 20.43 | 2.00% | 650,802 |
| Aug 28, 2025 | 19.81 | 20.06 | 19.60 | 20.03 | 20.03 | 0.96% | 510,842 |
| Aug 27, 2025 | 20.03 | 20.27 | 19.80 | 19.84 | 19.84 | -0.45% | 645,616 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.68 | 19.93 | 19.93 | 0.86% | 698,418 |
| Aug 25, 2025 | 20.15 | 20.31 | 19.66 | 19.76 | 19.76 | -1.96% | 615,592 |
| Aug 22, 2025 | 20.11 | 20.35 | 19.96 | 20.16 | 20.16 | 0.93% | 521,178 |
| Aug 21, 2025 | 19.96 | 20.26 | 19.87 | 19.97 | 19.97 | 0.10% | 541,146 |
| Aug 20, 2025 | 20.61 | 20.65 | 19.89 | 19.95 | 19.95 | -2.78% | 515,962 |
| Aug 19, 2025 | 20.78 | 20.90 | 20.44 | 20.52 | 20.52 | -1.25% | 395,949 |
| Aug 18, 2025 | 21.08 | 21.11 | 20.40 | 20.78 | 20.78 | -0.67% | 1,293,442 |
| Aug 15, 2025 | 20.95 | 21.13 | 20.76 | 20.92 | 20.92 | 0.19% | 895,600 |
| Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 20.88 | 1.31% | 900,552 |
| Aug 13, 2025 | 20.18 | 20.63 | 20.06 | 20.61 | 20.61 | 2.59% | 1,057,802 |
| Aug 12, 2025 | 19.66 | 20.12 | 19.50 | 20.09 | 20.09 | 2.24% | 1,147,926 |
| Aug 11, 2025 | 18.96 | 20.04 | 18.89 | 19.65 | 19.65 | 7.14% | 1,655,119 |
| Aug 8, 2025 | 18.43 | 18.60 | 18.23 | 18.34 | 18.34 | -0.65% | 612,967 |
| Aug 7, 2025 | 18.26 | 18.97 | 18.21 | 18.46 | 18.46 | 1.15% | 1,545,415 |
| Aug 6, 2025 | 18.33 | 18.33 | 17.89 | 18.25 | 18.25 | -1.03% | 675,247 |
| Aug 5, 2025 | 18.55 | 18.58 | 18.27 | 18.44 | 18.44 | -0.81% | 564,944 |
| Aug 4, 2025 | 18.59 | 18.72 | 18.40 | 18.59 | 18.59 | -0.21% | 543,702 |
| Aug 1, 2025 | 18.57 | 18.74 | 18.19 | 18.63 | 18.63 | 2.53% | 984,244 |
| Jul 31, 2025 | 18.20 | 18.51 | 18.10 | 18.17 | 18.17 | -1.41% | 608,936 |
| Jul 30, 2025 | 18.43 | 18.69 | 18.28 | 18.43 | 18.43 | -0.16% | 709,879 |
| Jul 29, 2025 | 18.55 | 18.72 | 18.36 | 18.46 | 18.46 | -0.43% | 474,988 |
| Jul 28, 2025 | 18.68 | 18.98 | 18.33 | 18.54 | 18.54 | -0.96% | 790,535 |
| Jul 25, 2025 | 18.92 | 19.01 | 18.65 | 18.72 | 18.72 | -1.06% | 885,574 |
| Jul 24, 2025 | 19.29 | 19.32 | 18.87 | 18.92 | 18.92 | -1.87% | 580,602 |
| Jul 23, 2025 | 19.37 | 19.50 | 19.07 | 19.28 | 19.28 | - | 662,880 |
| Jul 22, 2025 | 19.53 | 19.68 | 19.17 | 19.28 | 19.28 | -1.13% | 616,269 |
| Jul 21, 2025 | 19.57 | 19.69 | 19.41 | 19.50 | 19.50 | -0.36% | 632,135 |
| Jul 18, 2025 | 20.06 | 20.06 | 19.35 | 19.57 | 19.57 | -1.56% | 898,044 |
| Jul 17, 2025 | 20.17 | 20.58 | 19.88 | 19.88 | 19.88 | -1.83% | 970,643 |