NASDAQ : INVA
Innoviva, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 21.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innoviva, Inc. (INVA) closed at 20.95 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 | 21.25 | 21.62 | 20.93 | 20.95 | 105,375 | -1.27% |
| 2026-10-30 | 21.48 | 21.65 | 21.13 | 21.22 | 623,267 | -0.42% |
| 2026-10-29 | 21.41 | 21.52 | 21.12 | 21.31 | 626,929 | +0.90% |
| 2026-10-28 | 20.85 | 21.15 | 20.735 | 21.12 | 585,272 | +0.86% |
| 2026-10-27 | 20.97 | 21.06 | 20.75 | 20.94 | 584,439 | -0.52% |
| 2026-10-26 | 20.77 | 21.22 | 20.77 | 21.05 | 569,095 | +1.89% |
| 2026-10-23 | 20.88 | 20.94 | 20.51 | 20.66 | 978,553 | -1.90% |
| 2026-10-22 | 21.05 | 21.27 | 20.92 | 21.06 | 452,078 | +0.72% |
| 2026-10-21 | 21.2 | 21.36 | 20.89 | 20.91 | 442,222 | -1.74% |
| 2026-10-20 | 21.31 | 21.49 | 21.12 | 21.28 | 507,563 | +0.95% |
| 2026-10-19 | 20.68 | 21.15 | 20.68 | 21.08 | 590,514 | +1.44% |
| 2026-10-16 | 20.97 | 20.97 | 20.556 | 20.78 | 550,486 | -0.38% |
| 2026-10-15 | 21.33 | 21.76 | 20.83 | 20.86 | 672,982 | -0.52% |
| 2026-10-14 | 20.79 | 21.18 | 20.73 | 20.97 | 673,509 | +1.11% |
| 2026-10-13 | 21.55 | 21.55 | 20.705 | 20.74 | 811,564 | -3.31% |
| 2026-10-12 | 21.27 | 21.48 | 21.12 | 21.45 | 521,193 | +1.13% |
| 2026-10-09 | 20.8 | 21.28 | 20.78 | 21.21 | 507,580 | +1.63% |
| 2026-10-08 | 21.05 | 21.05 | 20.73 | 20.87 | 612,352 | -0.90% |
| 2026-10-07 | 20.78 | 21.1 | 20.78 | 21.06 | 636,390 | +1.10% |
| 2026-10-06 | 20.78 | 20.97 | 20.62 | 20.83 | 679,632 | +0.92% |
| 2026-10-05 | 20.53 | 20.735 | 20.45 | 20.64 | 993,390 | +0.68% |
| 2026-10-02 | 20.6 | 20.76 | 20.495 | 20.5 | 774,706 | -0.24% |
| 2026-10-01 | 21.28 | 21.28 | 20.53 | 20.55 | 927,091 | -3.11% |
| 2026-09-30 | 21.11 | 21.45 | 21.06 | 21.21 | 1,100,217 | +0.47% |
| 2026-09-29 | 21.19 | 21.19 | 20.74 | 21.11 | 555,807 | -0.57% |
| 2026-09-28 | 20.74 | 21.39 | 20.59 | 21.23 | 854,634 | +2.36% |
| 2026-09-25 | 20.7 | 20.78 | 20.35 | 20.74 | 623,373 | +0.39% |
| 2026-09-24 | 20.28 | 20.79 | 20.28 | 20.66 | 1,368,075 | +2.08% |
| 2026-09-23 | 21.11 | 21.36 | 20.23 | 20.24 | 4,031,151 | -3.53% |
| 2026-09-22 | 21.17 | 21.39 | 20.96 | 20.98 | 931,643 | -0.29% |
| 2026-09-21 | 21.1 | 21.27 | 21 | 21.04 | 688,522 | -0.47% |
| 2026-09-18 | 20.93 | 21.18 | 20.85 | 21.14 | 1,437,041 | +0.43% |
| 2026-09-17 | 21.22 | 21.415 | 21 | 21.05 | 1,251,905 | -0.71% |
| 2026-09-16 | 20.86 | 21.24 | 20.86 | 21.2 | 715,398 | +1.73% |
| 2026-09-15 | 20.86 | 20.88 | 20.5 | 20.84 | 1,102,033 | -0.29% |
| 2026-09-14 | 20.93 | 21.105 | 20.69 | 20.9 | 885,412 | +1.16% |
| 2026-09-11 | 20.84 | 20.875 | 20.45 | 20.66 | 727,347 | +0.19% |
| 2026-09-10 | 21.16 | 21.24 | 20.58 | 20.62 | 836,382 | -2.41% |
| 2026-09-09 | 21.16 | 21.405 | 20.77 | 21.13 | 847,360 | -0.98% |
| 2026-09-08 | 21.06 | 21.51 | 20.87 | 21.34 | 782,828 | +0.05% |
| 2026-09-04 | 21.2 | 21.36 | 21.09 | 21.33 | 563,508 | -0.09% |
| 2026-09-03 | 21.48 | 21.48 | 21.04 | 21.35 | 612,462 | +0.00% |
| 2026-09-02 | 21.27 | 21.48 | 21.215 | 21.35 | 600,599 | +1.28% |
| 2026-09-01 | 20.97 | 21.175 | 20.94 | 21.08 | 798,741 | +1.49% |
| 2026-08-31 | 20.97 | 21.05 | 20.68 | 20.77 | 877,332 | -0.95% |
| 2026-08-28 | 20.96 | 21.07 | 20.8 | 20.97 | 527,009 | +0.05% |
| 2026-08-27 | 20.99 | 21.095 | 20.86 | 20.96 | 488,063 | -1.32% |
| 2026-08-26 | 21.15 | 21.33 | 20.84 | 21.24 | 693,030 | +0.33% |
| 2026-08-25 | 21.1 | 21.24 | 20.93 | 21.17 | 412,689 | +0.67% |
| 2026-08-24 | 21.07 | 21.1 | 20.89 | 21.03 | 510,302 | -0.19% |
| 2026-08-21 | 21.01 | 21.23 | 20.895 | 21.07 | 499,382 | +0.33% |
| 2026-08-20 | 21.34 | 21.41 | 20.87 | 21 | 796,483 | -2.23% |
| 2026-08-19 | 21.45 | 21.696 | 21.36 | 21.48 | 505,511 | +1.08% |
| 2026-08-18 | 21.24 | 21.46 | 21.205 | 21.25 | 628,822 | +1.38% |
| 2026-08-17 | 21.04 | 21.2 | 20.84 | 20.96 | 618,012 | -1.09% |
| 2026-08-14 | 20.72 | 21.215 | 20.68 | 21.19 | 448,805 | +2.12% |
| 2026-08-13 | 21 | 21.01 | 20.59 | 20.75 | 527,238 | -0.29% |
| 2026-08-12 | 20.69 | 21.12 | 20.62 | 20.81 | 595,869 | +0.29% |
| 2026-08-11 | 20.68 | 20.86 | 20.54 | 20.75 | 596,037 | +0.34% |
| 2026-08-10 | 20.42 | 20.82 | 20.39 | 20.68 | 877,646 | +0.83% |
| 2026-08-07 | 20.93 | 20.96 | 20.2 | 20.51 | 1,143,290 | -2.84% |
| 2026-08-06 | 21.13 | 22.09 | 20.744 | 21.11 | 1,311,035 | +2.93% |
| 2026-08-05 | 21.01 | 21.13 | 20.49 | 20.51 | 702,942 | -1.68% |
| 2026-08-04 | 20.635 | 20.88 | 20.5 | 20.86 | 564,646 | +0.43% |
| 2026-08-03 | 20.97 | 21.155 | 20.6 | 20.77 | 799,107 | -0.95% |
| 2026-07-31 | 21.07 | 21.08 | 20.815 | 20.97 | 507,992 | -1.18% |
| 2026-07-30 | 21.35 | 21.42 | 21.09 | 21.22 | 508,588 | -1.94% |
| 2026-07-29 | 21.76 | 21.85 | 21.4 | 21.64 | 536,304 | -0.78% |
| 2026-07-28 | 21.5 | 21.95 | 21.5 | 21.81 | 605,769 | +2.39% |
| 2026-07-27 | 21.5 | 21.785 | 21.28 | 21.3 | 624,274 | -0.65% |
| 2026-07-24 | 21.41 | 21.49 | 21.29 | 21.44 | 550,443 | +1.13% |
| 2026-07-23 | 21.36 | 21.45 | 21.05 | 21.2 | 942,291 | -1.07% |
| 2026-07-22 | 21.68 | 21.7 | 21.26 | 21.43 | 482,091 | -0.70% |
| 2026-07-21 | 21.19 | 21.725 | 21.19 | 21.58 | 606,559 | +1.41% |
| 2026-07-20 | 21.66 | 21.84 | 21.215 | 21.28 | 705,621 | -1.98% |
| 2026-07-17 | 22.18 | 22.47 | 21.65 | 21.71 | 541,150 | -2.25% |
| 2026-07-16 | 21.975 | 22.3 | 21.96 | 22.21 | 644,095 | +1.46% |
| 2026-07-15 | 21.62 | 22.035 | 21.56 | 21.89 | 1,016,599 | +0.69% |
| 2026-07-14 | 22.02 | 22.09 | 21.685 | 21.74 | 817,587 | -2.12% |
| 2026-07-13 | 22.26 | 22.675 | 22.155 | 22.21 | 592,256 | -0.13% |
| 2026-07-10 | 22.25 | 22.3 | 21.95 | 22.24 | 2,676,231 | +0.18% |
| 2026-07-09 | 22.39 | 22.49 | 21.98 | 22.2 | 672,068 | -1.03% |
| 2026-07-08 | 22.25 | 22.73 | 22.06 | 22.43 | 978,642 | +0.81% |
| 2026-07-07 | 22.11 | 22.37 | 21.9 | 22.25 | 513,404 | +1.97% |
| 2026-07-06 | 22.2 | 22.428 | 21.79 | 21.82 | 660,421 | -2.20% |
| 2026-07-02 | 22.05 | 22.32 | 21.7 | 22.31 | 655,045 | +1.87% |
| 2026-07-01 | 22.71 | 22.89 | 21.885 | 21.9 | 786,905 | -3.57% |
| 2026-06-30 | 23.19 | 23.22 | 22.51 | 22.71 | 633,019 | -1.86% |
| 2026-06-29 | 23.59 | 23.725 | 23.075 | 23.14 | 879,063 | -1.82% |
| 2026-06-26 | 23.39 | 23.85 | 23.39 | 23.57 | 2,834,672 | +0.94% |
| 2026-06-25 | 23.62 | 23.97 | 23.18 | 23.35 | 605,586 | -1.23% |
| 2026-06-24 | 23.61 | 24.17 | 23.61 | 23.64 | 841,234 | +0.38% |
| 2026-06-23 | 22.81 | 23.6 | 22.685 | 23.55 | 635,290 | +3.88% |
| 2026-06-22 | 22.43 | 22.98 | 22.405 | 22.67 | 911,192 | +0.80% |
| 2026-06-18 | 22.95 | 23 | 22.22 | 22.49 | 1,403,827 | -0.66% |
| 2026-06-17 | 22.75 | 22.86 | 22.37 | 22.64 | 588,384 | +0.13% |
| 2026-06-16 | 22.99 | 22.998 | 22.37 | 22.61 | 564,707 | +0.85% |
| 2026-06-15 | 22.72 | 22.825 | 22.33 | 22.42 | 709,836 | -1.41% |
| 2026-06-12 | 22.56 | 22.75 | 22.51 | 22.74 | 557,732 | +1.34% |
| 2026-06-11 | 23.1 | 23.372 | 22.35 | 22.44 | 762,844 | -2.43% |
| 2026-06-10 | 22.7 | 23.32 | 22.6 | 23 | 727,524 | +2.04% |
| 2026-06-09 | 22.53 | 22.7 | 22.3 | 22.54 | 738,501 | +0.94% |
| 2026-06-08 | 22.52 | 22.67 | 22.045 | 22.33 | 913,452 | -0.84% |
| 2026-06-05 | 22.46 | 22.93 | 22.41 | 22.52 | 845,413 | +1.62% |
| 2026-06-04 | 22.02 | 22.43 | 21.99 | 22.16 | 720,244 | +2.12% |
| 2026-06-03 | 21.41 | 21.885 | 21.29 | 21.7 | 909,881 | +1.64% |
| 2026-06-02 | 21.5 | 21.71 | 21.28 | 21.35 | 1,047,117 | -0.74% |
| 2026-06-01 | 21.33 | 21.68 | 21.24 | 21.51 | 1,860,185 | +0.42% |
| 2026-05-29 | 21.83 | 21.91 | 21.26 | 21.42 | 1,164,233 | -2.15% |
| 2026-05-28 | 22.09 | 22.22 | 21.72 | 21.89 | 1,276,277 | -1.08% |
| 2026-05-27 | 22.72 | 22.9 | 22.12 | 22.13 | 597,486 | -2.43% |
| 2026-05-26 | 22.38 | 22.95 | 22.34 | 22.68 | 901,781 | +0.98% |
| 2026-05-22 | 22.17 | 22.5 | 21.95 | 22.46 | 1,187,326 | +1.17% |
| 2026-05-21 | 22.17 | 22.32 | 21.84 | 22.2 | 815,148 | -0.18% |
| 2026-05-20 | 21.9 | 22.515 | 21.84 | 22.24 | 937,980 | +2.35% |
| 2026-05-19 | 21.81 | 22.04 | 21.504 | 21.73 | 809,268 | -0.32% |
| 2026-05-18 | 21.98 | 22.275 | 21.771 | 21.8 | 985,951 | -0.77% |
| 2026-05-15 | 22.83 | 22.85 | 21.78 | 21.97 | 1,002,579 | -3.89% |
| 2026-05-14 | 23.22 | 23.535 | 22.73 | 22.86 | 633,943 | -1.21% |
| 2026-05-13 | 22.55 | 23.22 | 22.55 | 23.14 | 637,302 | +1.76% |