Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
23.69
+0.33 (1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
23.70
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:42 PM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5023.8923.4623.7023.701.43%530,404
Apr 27, 202623.9323.9323.1923.3623.36-0.89%541,170
Apr 24, 202623.3923.6523.0123.5723.570.38%456,591
Apr 23, 202623.7023.9323.3223.4823.48-0.09%387,158
Apr 22, 202623.7523.8223.3323.5023.50-0.47%448,665
Apr 21, 202623.9323.9523.3323.6123.61-1.30%536,947
Apr 20, 202624.2024.4523.8123.9223.92-1.32%590,034
Apr 17, 202623.8724.2923.6324.2424.242.71%684,011
Apr 16, 202623.7723.9823.2823.6023.60-1.34%768,306
Apr 15, 202624.1724.3123.7323.9223.92-1.12%515,379
Apr 14, 202623.9824.4523.9424.1924.190.92%582,933
Apr 13, 202623.8023.9923.3923.9723.970.88%548,620
Apr 10, 202624.3024.4123.5123.7623.76-1.82%859,014
Apr 9, 202623.6024.2123.5524.2024.202.46%657,770
Apr 8, 202623.5523.8923.2123.6223.621.46%650,158
Apr 7, 202622.9523.3922.7523.2823.281.13%531,621
Apr 6, 202622.9023.1522.7623.0223.020.13%451,860
Apr 2, 202623.2123.3722.9122.9922.99-1.79%595,083
Apr 1, 202623.5423.6323.1123.4123.410.47%617,959
Mar 31, 202623.0923.4322.9923.3023.301.70%725,806
Mar 30, 202622.7123.0722.5222.9122.911.10%2,035,489
Mar 27, 202622.7123.1822.5122.6622.66-497,020
Mar 26, 202622.5322.9222.5322.6622.660.31%691,775
Mar 25, 202622.0822.6722.0422.5922.593.06%568,273
Mar 24, 202621.8222.0521.6221.9221.920.05%728,136
Mar 23, 202622.0222.1721.6621.9121.910.97%928,286
Mar 20, 202622.2222.2521.6321.7021.70-1.77%2,707,203
Mar 19, 202621.8422.3721.8422.0922.090.91%698,399
Mar 18, 202621.9922.3321.7121.8921.89-0.77%659,427
Mar 17, 202622.3022.3421.9422.0622.06-0.41%442,309
Mar 16, 202622.1922.3722.0622.1522.150.54%562,453
Mar 13, 202621.9822.2421.6622.0322.030.27%650,037
Mar 12, 202622.0522.3921.9121.9721.97-2.01%609,388
Mar 11, 202622.2722.4222.1422.4222.420.04%466,642
Mar 10, 202622.4122.7122.1722.4122.410.40%626,533
Mar 9, 202621.7522.3721.7022.3222.321.32%591,902
Mar 6, 202622.1122.1421.7622.0322.03-0.68%564,337
Mar 5, 202622.3322.5121.9722.1822.18-2.42%711,899
Mar 4, 202622.3622.9322.1022.7322.731.93%630,840
Mar 3, 202622.5522.7522.1722.3022.30-2.32%711,262
Mar 2, 202622.7623.0722.6922.8322.83-0.57%718,972
Feb 27, 202623.6523.8822.6522.9622.96-2.46%1,101,830
Feb 26, 202625.0025.1523.2423.5423.54-2.89%1,364,709
Feb 25, 202623.4324.2523.4324.2424.243.50%781,091
Feb 24, 202623.3723.4422.8423.4223.420.04%877,996
Feb 23, 202623.4623.6722.9323.4123.410.09%765,193
Feb 20, 202623.5723.7823.2623.3923.39-1.06%683,537
Feb 19, 202623.8123.8623.3523.6423.64-0.08%655,567
Feb 18, 202623.7924.0123.2223.6623.66-0.80%685,103
Feb 17, 202623.4023.9123.0023.8523.855.07%929,072
Feb 13, 202622.3922.9622.1222.7022.701.16%538,854
Feb 12, 202622.5123.4222.3322.4422.44-0.18%1,262,592
Feb 11, 202621.7222.7121.5522.4822.482.93%1,513,345
Feb 10, 202621.6321.9921.5721.8421.840.97%690,776
Feb 9, 202621.8821.9321.2621.6321.63-0.78%691,062
Feb 6, 202621.5621.9221.5621.8021.801.07%650,567
Feb 5, 202621.4121.8621.3521.5721.570.42%717,428
Feb 4, 202621.0621.6621.0221.4821.482.29%954,048
Feb 3, 202620.7621.4220.6521.0021.000.10%1,414,274
Feb 2, 202619.9920.9819.8120.9820.984.90%922,739
Jan 30, 202619.6920.1519.5820.0020.001.27%836,860
Jan 29, 202619.6219.9619.6219.7519.751.02%598,137
Jan 28, 202619.7219.8319.4719.5519.55-0.86%589,734
Jan 27, 202619.5419.9019.4919.7219.721.02%586,947
Jan 26, 202619.5619.7619.4219.5219.52-0.20%529,339
Jan 23, 202619.7219.8519.4719.5619.56-0.91%478,845
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%505,704
Jan 16, 202619.6919.8019.3619.4419.44-1.62%558,430
Jan 15, 202619.6419.7819.3719.7619.760.10%821,624
Jan 14, 202619.5019.8419.4419.7419.741.18%581,585
Jan 13, 202619.6219.6219.0019.5119.510.36%898,501
Jan 12, 202619.8319.9019.2719.4419.44-0.72%804,834
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