Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
23.57
+0.22 (0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
23.57
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.3923.8523.3923.5723.570.94%2,813,296
Jun 25, 202623.6223.9723.1823.3523.35-1.23%605,581
Jun 24, 202623.6124.1723.6123.6423.640.38%751,973
Jun 23, 202622.8123.6022.6923.5523.553.88%587,568
Jun 22, 202622.4322.9822.4122.6722.670.80%911,037
Jun 18, 202622.9523.0022.2222.4922.49-0.66%1,400,616
Jun 17, 202622.7522.8622.3722.6422.640.13%588,194
Jun 16, 202622.9923.0022.3722.6122.610.85%564,707
Jun 15, 202622.7222.8322.3322.4222.42-1.41%709,836
Jun 12, 202622.5622.7522.5122.7422.741.34%557,732
Jun 11, 202623.1023.3722.3522.4422.44-2.43%762,844
Jun 10, 202622.7023.3222.6023.0023.002.04%727,524
Jun 9, 202622.5322.7022.3022.5422.540.94%738,501
Jun 8, 202622.5222.6722.0522.3322.33-0.84%913,452
Jun 5, 202622.4622.9322.4122.5222.521.62%845,413
Jun 4, 202622.0222.4321.9922.1622.162.12%720,244
Jun 3, 202621.4121.8921.2921.7021.701.64%909,881
Jun 2, 202621.5021.7121.2821.3521.35-0.74%1,047,117
Jun 1, 202621.3321.6821.2421.5121.510.42%1,860,185
May 29, 202621.8321.9121.2621.4221.42-2.15%1,164,233
May 28, 202622.0922.2221.7221.8921.89-1.08%1,276,277
May 27, 202622.7222.9022.1222.1322.13-2.43%597,486
May 26, 202622.3822.9522.3422.6822.680.98%901,781
May 22, 202622.1722.5021.9522.4622.461.17%1,187,326
May 21, 202622.1722.3221.8422.2022.20-0.18%815,148
May 20, 202621.9022.5221.8422.2422.242.35%937,980
May 19, 202621.8122.0421.5021.7321.73-0.32%809,268
May 18, 202621.9822.2821.7721.8021.80-0.77%985,951
May 15, 202622.8322.8521.7821.9721.97-3.89%1,002,579
May 14, 202623.2223.5422.7322.8622.86-1.21%633,943
May 13, 202622.5523.2222.5523.1423.141.76%637,302
May 12, 202622.6023.2022.5322.7422.740.98%582,017
May 11, 202623.0723.5422.2722.5222.52-1.62%800,994
May 8, 202622.7223.0922.7022.8922.890.39%540,361
May 7, 202623.4923.9922.2022.8022.801.24%1,130,742
May 6, 202622.8222.8422.4922.5222.52-0.57%617,503
May 5, 202623.0323.2922.6422.6522.65-1.48%620,607
May 4, 202622.9423.4322.8622.9922.99-0.52%458,755
May 1, 202622.9923.2522.7723.1123.110.52%406,203
Apr 30, 202623.0523.3522.9722.9922.99-0.26%626,100
Apr 29, 202623.3823.3822.9523.0523.05-2.70%564,176
Apr 28, 202623.5023.8923.4623.6923.691.41%530,426
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