NASDAQ : INNV
InnovAge Holding Corp. — Price history
Healthcare · Medical Care Facilities · United States
Last price 9.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InnovAge Holding Corp. (INNV) closed at 8.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.99 | 9.27 | 8.85 | 8.92 | 535,862 | -2.94% |
| 2026-10-30 | 9.23 | 9.33 | 9.14 | 9.19 | 593,062 | -0.54% |
| 2026-10-29 | 9.05 | 9.54 | 8.99 | 9.24 | 585,551 | +1.54% |
| 2026-10-28 | 9.08 | 9.375 | 9.04 | 9.1 | 475,986 | -0.22% |
| 2026-10-27 | 9.27 | 9.476 | 9.01 | 9.12 | 388,255 | -1.62% |
| 2026-10-26 | 9.56 | 9.66 | 9.245 | 9.27 | 271,390 | -2.93% |
| 2026-10-23 | 9.53 | 9.7 | 9.396 | 9.55 | 460,862 | +0.32% |
| 2026-10-22 | 9.07 | 9.54 | 9.05 | 9.52 | 950,830 | +4.16% |
| 2026-10-21 | 9.17 | 9.29 | 9.04 | 9.14 | 551,867 | -0.11% |
| 2026-10-20 | 8.94 | 9.27 | 8.83 | 9.15 | 1,973,963 | +3.04% |
| 2026-10-19 | 8.88 | 8.96 | 8.81 | 8.88 | 288,783 | +0.34% |
| 2026-10-16 | 9.02 | 9.08 | 8.79 | 8.85 | 381,988 | -1.45% |
| 2026-10-15 | 9.18 | 9.225 | 8.915 | 8.98 | 307,892 | -1.10% |
| 2026-10-14 | 8.95 | 9.12 | 8.935 | 9.08 | 357,538 | +0.67% |
| 2026-10-13 | 9.17 | 9.23 | 8.945 | 9.02 | 457,327 | -1.42% |
| 2026-10-12 | 9.04 | 9.22 | 9.04 | 9.15 | 315,394 | +0.55% |
| 2026-10-09 | 9.11 | 9.27 | 9.08 | 9.1 | 343,088 | -0.11% |
| 2026-10-08 | 9.18 | 9.18 | 8.91 | 9.11 | 1,184,495 | -0.22% |
| 2026-10-07 | 8.91 | 9.195 | 8.91 | 9.13 | 342,157 | +1.44% |
| 2026-10-06 | 9.01 | 9.16 | 8.89 | 9 | 362,374 | +0.00% |
| 2026-10-05 | 9.01 | 9.075 | 8.84 | 9 | 878,304 | +0.45% |
| 2026-10-02 | 8.9 | 9.08 | 8.74 | 8.96 | 1,178,401 | +1.82% |
| 2026-10-01 | 8.78 | 9 | 8.6 | 8.8 | 461,962 | +0.00% |
| 2026-09-30 | 8.95 | 8.95 | 8.72 | 8.8 | 807,590 | -2.00% |
| 2026-09-29 | 8.8 | 9 | 8.69 | 8.98 | 729,146 | +1.01% |
| 2026-09-28 | 8.99 | 9.26 | 8.82 | 8.89 | 725,519 | -1.22% |
| 2026-09-25 | 8.79 | 9.12 | 8.4 | 9 | 1,544,300 | +1.81% |
| 2026-09-24 | 9.026 | 9.03 | 8.55 | 8.84 | 1,296,004 | -1.78% |
| 2026-09-23 | 9.725 | 9.75 | 8.92 | 9 | 6,584,750 | -15.53% |
| 2026-09-22 | 10.63 | 10.81 | 10.45 | 10.655 | 339,759 | +0.52% |
| 2026-09-21 | 10.92 | 10.93 | 10.51 | 10.6 | 240,190 | -2.93% |
| 2026-09-18 | 10.7 | 10.948 | 10.5 | 10.92 | 331,570 | +2.06% |
| 2026-09-17 | 10.98 | 11.1 | 10.66 | 10.7 | 187,750 | -1.38% |
| 2026-09-16 | 10.9 | 11.05 | 10.69 | 10.85 | 221,724 | -0.64% |
| 2026-09-15 | 10.72 | 10.94 | 10.49 | 10.92 | 247,628 | +1.39% |
| 2026-09-14 | 10.8 | 11.22 | 10.7 | 10.77 | 211,221 | +0.19% |
| 2026-09-11 | 10.92 | 11.44 | 10.66 | 10.75 | 192,102 | +1.42% |
| 2026-09-10 | 10.95 | 11.14 | 10.398 | 10.6 | 286,609 | -3.90% |
| 2026-09-09 | 11.7 | 12.2 | 10.92 | 11.03 | 924,668 | +4.85% |
| 2026-09-08 | 10.68 | 10.68 | 10.23 | 10.52 | 546,749 | -2.14% |
| 2026-09-04 | 10.74 | 11.05 | 10.59 | 10.75 | 161,443 | -0.19% |
| 2026-09-03 | 10.88 | 10.92 | 10.61 | 10.77 | 122,982 | -0.37% |
| 2026-09-02 | 10.89 | 11.23 | 10.69 | 10.81 | 232,438 | -0.18% |
| 2026-09-01 | 10.78 | 11.235 | 10.78 | 10.83 | 184,813 | +0.28% |
| 2026-08-31 | 10.79 | 10.89 | 10.54 | 10.8 | 249,766 | -0.55% |
| 2026-08-28 | 11.05 | 11.05 | 10.75 | 10.86 | 131,762 | -1.54% |
| 2026-08-27 | 10.99 | 11.12 | 10.89 | 11.03 | 191,776 | -0.09% |
| 2026-08-26 | 10.88 | 11.27 | 10.88 | 11.04 | 143,346 | +1.10% |
| 2026-08-25 | 11.04 | 11.24 | 10.806 | 10.92 | 149,458 | -0.91% |
| 2026-08-24 | 10.96 | 11.31 | 10.75 | 11.02 | 195,310 | +0.55% |
| 2026-08-21 | 11.255 | 11.98 | 10.83 | 10.96 | 366,079 | +2.24% |
| 2026-08-20 | 10.85 | 11.1 | 10.59 | 10.72 | 124,267 | -2.01% |
| 2026-08-19 | 11.22 | 11.41 | 10.804 | 10.94 | 158,035 | -1.44% |
| 2026-08-18 | 10.64 | 11.13 | 10.64 | 11.1 | 198,919 | +4.03% |
| 2026-08-17 | 10.64 | 10.78 | 10.4 | 10.67 | 175,719 | +0.57% |
| 2026-08-14 | 10.63 | 10.8 | 10.51 | 10.61 | 213,503 | -0.38% |
| 2026-08-13 | 10.53 | 10.79 | 10.37 | 10.65 | 117,659 | +2.11% |
| 2026-08-12 | 10.26 | 10.515 | 10.09 | 10.43 | 144,233 | +1.96% |
| 2026-08-11 | 10.91 | 10.915 | 10.2 | 10.23 | 205,861 | -6.15% |
| 2026-08-10 | 11.05 | 11.4 | 10.8 | 10.9 | 214,599 | -2.50% |
| 2026-08-07 | 11.04 | 11.22 | 10.76 | 11.18 | 336,370 | +1.82% |
| 2026-08-06 | 11.01 | 11.021 | 10.7 | 10.98 | 146,277 | -0.99% |
| 2026-08-05 | 10.89 | 11.175 | 10.73 | 11.09 | 170,539 | +2.21% |
| 2026-08-04 | 11.29 | 11.35 | 10.531 | 10.85 | 285,242 | -3.38% |
| 2026-08-03 | 11.41 | 11.87 | 11.18 | 11.23 | 346,964 | -1.14% |
| 2026-07-31 | 11.66 | 11.765 | 10.95 | 11.36 | 351,640 | -2.07% |
| 2026-07-30 | 11.64 | 11.74 | 11.358 | 11.6 | 150,412 | +1.13% |
| 2026-07-29 | 11.72 | 11.89 | 11.44 | 11.47 | 169,521 | -2.88% |
| 2026-07-28 | 11.62 | 11.92 | 11.35 | 11.81 | 295,559 | +2.87% |
| 2026-07-27 | 11.59 | 11.96 | 11.37 | 11.48 | 236,599 | -0.69% |
| 2026-07-24 | 11.3 | 11.738 | 11.185 | 11.56 | 172,531 | +3.31% |
| 2026-07-23 | 11.53 | 11.63 | 10.93 | 11.19 | 224,908 | -4.20% |
| 2026-07-22 | 11.78 | 11.861 | 11.55 | 11.68 | 266,499 | -1.35% |
| 2026-07-21 | 11.07 | 11.87 | 11 | 11.84 | 361,601 | +6.86% |
| 2026-07-20 | 11.58 | 11.59 | 11.03 | 11.08 | 334,240 | -3.65% |
| 2026-07-17 | 11.67 | 11.86 | 11.332 | 11.5 | 322,027 | -3.12% |
| 2026-07-16 | 11.58 | 12.61 | 11.4 | 11.87 | 407,739 | +2.50% |
| 2026-07-15 | 11.57 | 11.93 | 11.44 | 11.58 | 292,652 | -0.26% |
| 2026-07-14 | 11.3 | 11.845 | 11.06 | 11.61 | 356,473 | +3.02% |
| 2026-07-13 | 11.47 | 11.93 | 11.22 | 11.27 | 288,525 | -2.17% |
| 2026-07-10 | 11.82 | 11.83 | 11.23 | 11.52 | 202,260 | -3.11% |
| 2026-07-09 | 11.52 | 11.89 | 11.42 | 11.89 | 156,981 | +3.21% |
| 2026-07-08 | 11.58 | 11.63 | 11.341 | 11.52 | 296,620 | -1.12% |
| 2026-07-07 | 12.11 | 12.335 | 11.535 | 11.65 | 345,928 | -3.80% |
| 2026-07-06 | 11.93 | 12.44 | 11.568 | 12.11 | 431,382 | +1.00% |
| 2026-07-02 | 11.71 | 12.28 | 11.61 | 11.99 | 368,181 | +2.39% |
| 2026-07-01 | 11.9 | 12.3 | 11.526 | 11.71 | 464,889 | -1.18% |
| 2026-06-30 | 11.52 | 12.64 | 11.38 | 11.85 | 948,876 | +2.07% |
| 2026-06-29 | 10.82 | 11.68 | 10.56 | 11.61 | 836,112 | +7.60% |
| 2026-06-26 | 10.39 | 10.88 | 10.39 | 10.79 | 1,324,837 | +4.25% |
| 2026-06-25 | 9.67 | 10.38 | 9.53 | 10.35 | 355,796 | +7.03% |
| 2026-06-24 | 9.32 | 9.895 | 9.32 | 9.67 | 420,476 | +3.76% |
| 2026-06-23 | 9.21 | 9.51 | 9.199 | 9.32 | 256,299 | +1.19% |
| 2026-06-22 | 8.935 | 9.485 | 8.935 | 9.21 | 363,524 | +2.68% |
| 2026-06-18 | 9.27 | 9.365 | 8.87 | 8.97 | 990,532 | -1.97% |
| 2026-06-17 | 9.21 | 9.49 | 8.93 | 9.15 | 315,893 | -1.40% |
| 2026-06-16 | 9.22 | 9.44 | 9.12 | 9.28 | 404,614 | +1.31% |
| 2026-06-15 | 9.15 | 9.28 | 8.75 | 9.16 | 331,329 | +0.55% |
| 2026-06-12 | 9.14 | 9.47 | 9.055 | 9.11 | 359,113 | -0.44% |
| 2026-06-11 | 8.36 | 9.25 | 8.295 | 9.15 | 357,494 | +9.98% |
| 2026-06-10 | 7.68 | 8.34 | 7.47 | 8.32 | 384,180 | +8.19% |
| 2026-06-09 | 7.41 | 7.735 | 7.4 | 7.69 | 565,515 | +4.34% |
| 2026-06-08 | 7.35 | 7.52 | 7.2 | 7.37 | 338,112 | +0.96% |
| 2026-06-05 | 7.19 | 7.505 | 7.145 | 7.3 | 341,390 | +1.39% |
| 2026-06-04 | 7.17 | 7.36 | 7.08 | 7.2 | 401,893 | +1.69% |
| 2026-06-03 | 7.2 | 7.21 | 7.04 | 7.08 | 246,840 | -1.94% |
| 2026-06-02 | 7.3 | 7.54 | 7.21 | 7.22 | 394,042 | -1.10% |
| 2026-06-01 | 7.45 | 7.63 | 7.27 | 7.3 | 367,958 | -3.82% |
| 2026-05-29 | 7.47 | 7.63 | 7.335 | 7.59 | 298,853 | +1.07% |
| 2026-05-28 | 7.42 | 7.56 | 7.34 | 7.51 | 150,679 | +1.08% |
| 2026-05-27 | 7.31 | 7.5 | 7.31 | 7.43 | 178,871 | +1.09% |
| 2026-05-26 | 7.23 | 7.37 | 7.19 | 7.35 | 233,473 | +2.08% |
| 2026-05-22 | 7.41 | 7.59 | 7.185 | 7.2 | 247,538 | -2.31% |
| 2026-05-21 | 7.41 | 7.43 | 7.27 | 7.37 | 238,572 | -1.86% |
| 2026-05-20 | 7.21 | 7.52 | 7.1 | 7.51 | 304,782 | +4.16% |
| 2026-05-19 | 7.22 | 7.36 | 7.185 | 7.21 | 242,323 | -0.55% |
| 2026-05-18 | 7.15 | 7.54 | 7.15 | 7.25 | 244,374 | +1.83% |
| 2026-05-15 | 7.38 | 7.38 | 7.1 | 7.12 | 194,631 | -4.17% |
| 2026-05-14 | 7.42 | 7.57 | 7.28 | 7.43 | 318,863 | +0.54% |
| 2026-05-13 | 7.28 | 7.54 | 7.17 | 7.39 | 324,050 | -2.12% |