Dark

INVA
Innoviva, Inc. Common Stock
stock NASDAQ

Market Open

Jun 30, 2026 1:12:19 PM EDT

22.78USD-1.556%(-0.36)161,163

22.76Bid 22.81Ask 0.05Spread

Pre-market

Jun 26, 2026 8:31:30 AM EDT

23.30USD+0.691%(+0.16)0

After-hours

Jun 29, 2026 4:05:30 PM EDT

23.14USD-0.043%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	23.1000	23.100000	22.7100	22.7800	-1.556%	161,163	0.000%
2026-06-29	23.5900	23.725000	23.0750	23.1400	-1.824%	879,064	-1.556%
2026-06-26	23.3900	23.850000	23.3900	23.5700	+0.942%	2,834,672	-3.352%
2026-06-25	23.6200	23.970000	23.1800	23.3500	-1.227%	605,587	-2.441%
2026-06-24	23.6100	24.170000	23.6100	23.6400	+0.382%	841,235	-3.638%
2026-06-23	22.8100	23.600000	22.6850	23.5500	+3.882%	635,290	-3.270%
2026-06-22	22.4300	22.980000	22.4050	22.6700	+0.800%	911,193	+0.485%
2026-06-18	22.9500	23.000000	22.2200	22.4900	-0.663%	1,403,827	+1.289%
2026-06-17	22.7500	22.860000	22.3700	22.6400	+0.133%	588,385	+0.618%
2026-06-16	22.9900	22.998000	22.3700	22.6100	+0.847%	564,707	+0.752%
2026-06-15	22.7200	22.825000	22.3300	22.4200	-1.407%	709,836	+1.606%
2026-06-12	22.5600	22.750000	22.5100	22.7400	+1.337%	557,733	+0.176%
2026-06-11	23.1000	23.372300	22.3500	22.4400	-2.435%	762,845	+1.515%
2026-06-10	22.7000	23.320000	22.6000	23.0000	+2.041%	727,525	-0.957%
2026-06-09	22.5300	22.700000	22.3000	22.5400	+0.940%	738,502	+1.065%
2026-06-08	22.5200	22.670000	22.0450	22.3300	-0.844%	913,452	+2.015%
2026-06-05	22.4600	22.930000	22.4100	22.5200	+1.625%	845,413	+1.155%
2026-06-04	22.0200	22.430000	21.9900	22.1600	+2.120%	720,244	+2.798%
2026-06-03	21.4100	21.885100	21.2900	21.7000	+1.639%	909,882	+4.977%
2026-06-02	21.5000	21.710000	21.2800	21.3500	-0.744%	1,047,117	+6.698%
2026-06-01	21.3300	21.680000	21.2400	21.5100	+0.420%	1,860,185	+5.904%
2026-05-29	21.8300	21.910000	21.2600	21.4200	-2.147%	1,164,234	+6.349%
2026-05-28	22.0900	22.220000	21.7200	21.8900	-1.085%	1,276,278	+4.066%
2026-05-27	22.7200	22.900000	22.1200	22.1300	-2.425%	597,486	+2.937%
2026-05-26	22.3800	22.950000	22.3400	22.6800	+0.980%	901,782	+0.441%
2026-05-22	22.1700	22.500000	21.9501	22.4600	+1.171%	1,187,326	+1.425%
2026-05-21	22.1700	22.320000	21.8400	22.2000	-0.180%	815,149	+2.613%
2026-05-20	21.9000	22.515000	21.8400	22.2400	+2.347%	937,981	+2.428%
2026-05-19	21.8100	22.040000	21.5038	21.7300	-0.321%	809,269	+4.832%
2026-05-18	21.9800	22.275000	21.7710	21.8000	-0.774%	985,951	+4.495%
2026-05-15	22.8300	22.850000	21.7800	21.9700	-3.893%	1,002,579	+3.687%
2026-05-14	23.2200	23.535000	22.7300	22.8600	-1.210%	633,944	-0.350%
2026-05-13	22.5500	23.220000	22.5500	23.1400	+1.759%	637,303	-1.556%
2026-05-12	22.6000	23.200000	22.5300	22.7400	+0.977%	582,018	+0.176%
2026-05-11	23.0700	23.540000	22.2650	22.5200	-1.616%	800,995	+1.155%
2026-05-08	22.7200	23.085000	22.7000	22.8900	+0.395%	540,361	-0.481%
2026-05-07	23.4900	23.990000	22.2000	22.8000	+1.243%	1,130,743	-0.088%
2026-05-06	22.8200	22.835000	22.4901	22.5200	-0.574%	617,503	+1.155%
2026-05-05	23.0300	23.285000	22.6400	22.6500	-1.479%	620,607	+0.574%
2026-05-04	22.9400	23.429900	22.8600	22.9900	-0.519%	458,755	-0.913%
2026-05-01	22.9900	23.245000	22.7700	23.1100	+0.522%	406,203	-1.428%
2026-04-30	23.0500	23.350000	22.9700	22.9900	-0.260%	626,100	-0.913%
2026-04-29	23.3800	23.380000	22.9500	23.0500	-2.702%	564,176	-1.171%
2026-04-28	23.5000	23.890000	23.4550	23.6900	+1.413%	530,426	-3.841%
2026-04-27	23.9300	23.930000	23.1900	23.3600	-0.891%	541,118	-2.483%
2026-04-24	23.3900	23.645000	23.0100	23.5700	+0.383%	456,591	-3.352%
2026-04-23	23.7000	23.930000	23.3200	23.4800	-0.085%	387,159	-2.981%
2026-04-22	23.7500	23.820000	23.3300	23.5000	-0.466%	448,666	-3.064%
2026-04-21	23.9300	23.945000	23.3300	23.6100	-1.296%	536,748	-3.515%
2026-04-20	24.2000	24.449900	23.8100	23.9200	-1.320%	590,035	-4.766%
2026-04-17	23.8700	24.290000	23.6250	24.2400	+2.712%	684,012	-6.023%
2026-04-16	23.7700	23.980000	23.2750	23.6000	-1.338%	768,307	-3.475%
2026-04-15	24.1700	24.305000	23.7300	23.9200	-1.116%	515,379	-4.766%
2026-04-14	23.9800	24.445000	23.9401	24.1900	+0.918%	582,933	-5.829%
2026-04-13	23.8000	23.990000	23.3900	23.9700	+0.884%	548,621	-4.965%
2026-04-10	24.3000	24.405000	23.5100	23.7600	-1.818%	859,014	-4.125%
2026-04-09	23.6000	24.210000	23.5500	24.2000	+2.456%	657,771	-5.868%
2026-04-08	23.5450	23.890000	23.2100	23.6200	+1.460%	650,159	-3.556%
2026-04-07	22.9500	23.390000	22.7500	23.2800	+1.129%	531,622	-2.148%
2026-04-06	22.9000	23.150000	22.7600	23.0200	+0.130%	451,860	-1.043%
2026-04-02	23.2100	23.369900	22.9100	22.9900	-1.794%	595,083	-0.913%
2026-04-01	23.5400	23.630000	23.1050	23.4100	+0.472%	617,960	-2.691%
2026-03-31	23.0900	23.430000	22.9850	23.3000	+1.702%	725,807	-2.232%
2026-03-30	22.7100	23.070000	22.5200	22.9100	+1.103%	2,035,490	-0.567%
2026-03-27	22.7100	23.175000	22.5100	22.6600	0.000%	497,020	+0.530%
2026-03-26	22.5300	22.920000	22.5300	22.6600	+0.310%	691,776	+0.530%
2026-03-25	22.0800	22.670000	22.0400	22.5900	+3.057%	568,274	+0.841%
2026-03-24	21.8200	22.050000	21.6150	21.9200	+0.046%	728,137	+3.923%
2026-03-23	22.0200	22.165000	21.6600	21.9100	+0.968%	928,286	+3.971%
2026-03-20	22.2200	22.250000	21.6300	21.7000	-1.766%	2,707,111	+4.977%
2026-03-19	21.8400	22.370000	21.8400	22.0900	+0.914%	698,399	+3.124%
2026-03-18	21.9900	22.330000	21.7100	21.8900	-0.771%	659,428	+4.066%
2026-03-17	22.3000	22.340000	21.9400	22.0600	-0.406%	442,309	+3.264%
2026-03-16	22.1900	22.365000	22.0600	22.1500	+0.545%	562,453	+2.844%
2026-03-13	21.9800	22.240000	21.6600	22.0300	+0.273%	650,037	+3.404%
2026-03-12	22.0500	22.390000	21.9100	21.9700	-2.007%	609,389	+3.687%
2026-03-11	22.2700	22.420000	22.1350	22.4200	+0.045%	466,642	+1.606%
2026-03-10	22.4100	22.710000	22.1700	22.4100	+0.403%	626,534	+1.651%
2026-03-09	21.7500	22.370000	21.6950	22.3200	+1.316%	591,902	+2.061%
2026-03-06	22.1100	22.135000	21.7600	22.0300	-0.676%	564,337	+3.404%
2026-03-05	22.3300	22.505000	21.9700	22.1800	-2.420%	711,900	+2.705%
2026-03-04	22.3600	22.930000	22.1000	22.7300	+1.928%	630,841	+0.220%
2026-03-03	22.5500	22.750000	22.1700	22.3000	-2.322%	711,263	+2.152%
2026-03-02	22.7600	23.070000	22.6900	22.8300	-0.566%	718,973	-0.219%
2026-02-27	23.6500	23.880000	22.6500	22.9600	-2.464%	1,101,830	-0.784%
2026-02-26	25.0000	25.145000	23.2400	23.5400	-2.888%	1,364,710	-3.229%
2026-02-25	23.4300	24.245000	23.4300	24.2400	+3.501%	781,079	-6.023%
2026-02-24	23.3700	23.440000	22.8400	23.4200	+0.043%	877,996	-2.733%
2026-02-23	23.4600	23.670000	22.9300	23.4100	+0.086%	765,193	-2.691%
2026-02-20	23.5700	23.780000	23.2600	23.3900	-1.058%	683,537	-2.608%
2026-02-19	23.8100	23.860000	23.3500	23.6400	-0.085%	655,567	-3.638%
2026-02-18	23.7900	24.010000	23.2201	23.6600	-0.797%	685,103	-3.719%
2026-02-17	23.4000	23.910000	23.0000	23.8500	+5.066%	929,072	-4.486%
2026-02-13	22.3900	22.960000	22.1200	22.7000	+1.159%	533,845	+0.352%
2026-02-12	22.5100	23.420000	22.3300	22.4400	-0.178%	1,262,592	+1.515%
2026-02-11	21.7200	22.710000	21.5500	22.4800	+2.930%	1,513,300	+1.335%
2026-02-10	21.6300	21.990000	21.5682	21.8400	+0.971%	690,776	+4.304%
2026-02-09	21.8800	21.932200	21.2600	21.6300	-0.780%	691,062	+5.317%
2026-02-06	21.5600	21.920000	21.5600	21.8000	+1.066%	650,567	+4.495%
2026-02-05	21.4100	21.860000	21.3500	21.5700	+0.419%	717,428	+5.610%
2026-02-04	21.0600	21.660000	21.0200	21.4800	+2.286%	953,948	+6.052%
2026-02-03	20.7600	21.420000	20.6500	21.0000	+0.095%	1,414,274	+8.476%
2026-02-02	19.9900	20.980000	19.8100	20.9800	+4.900%	922,739	+8.580%
2026-01-30	19.6900	20.145000	19.5800	20.0000	+1.266%	836,860	+13.900%
2026-01-29	19.6200	19.960000	19.6200	19.7500	+1.023%	598,137	+15.342%
2026-01-28	19.7200	19.830000	19.4700	19.5500	-0.862%	589,734	+16.522%
2026-01-27	19.5400	19.900000	19.4900	19.7200	+1.025%	586,947	+15.517%
2026-01-26	19.5600	19.760000	19.4200	19.5200	-0.204%	529,339	+16.701%
2026-01-23	19.7200	19.850000	19.4650	19.5600	-0.912%	478,845	+16.462%
2026-01-22	19.6100	20.039900	19.6000	19.7400	+0.714%	702,486	+15.400%
2026-01-21	19.4800	19.670000	19.3900	19.6000	+0.256%	461,139	+16.224%
2026-01-20	19.4300	19.650000	19.2900	19.5500	+0.566%	505,704	+16.522%
2026-01-16	19.6900	19.800000	19.3550	19.4400	-1.619%	558,430	+17.181%
2026-01-15	19.6400	19.780000	19.3700	19.7600	+0.101%	821,484	+15.283%
2026-01-14	19.5000	19.840000	19.4400	19.7400	+1.179%	581,585	+15.400%
2026-01-13	19.6200	19.620000	19.0000	19.5100	+0.360%	898,393	+16.761%
2026-01-12	19.8300	19.900000	19.2700	19.4400	-0.715%	804,834	+17.181%
2026-01-09	19.6800	20.040000	19.4900	19.5800	-0.356%	521,047	+16.343%
2026-01-08	19.5400	19.860000	19.5150	19.6500	+0.563%	624,832	+15.929%
2026-01-07	19.5000	19.680000	19.3332	19.5400	+1.191%	536,774	+16.581%
2026-01-06	20.0100	20.195000	19.2600	19.3100	-3.595%	744,159	+17.970%
2026-01-05	19.8100	20.230000	19.4300	20.0300	+0.805%	757,031	+13.729%
2026-01-02	19.9200	20.199900	19.7900	19.8700	-0.600%	453,499	+14.645%
2025-12-31	19.8000	20.049000	19.8000	19.9900	+0.503%	563,483	+13.957%
2025-12-30	19.6900	19.990000	19.6300	19.8900	+0.862%	927,426	+14.530%
2025-12-29	19.6700	19.840000	19.5200	19.7200	-0.404%	556,564	+15.517%
2025-12-26	19.7100	19.915000	19.6600	19.8000	+0.152%	375,343	+15.051%
2025-12-24	19.5700	19.950000	19.3001	19.7700	+1.333%	380,831	+15.225%
2025-12-23	20.0200	20.070000	19.4900	19.5100	-2.401%	710,185	+16.761%
2025-12-22	19.9700	20.260000	19.5900	19.9900	0.000%	986,394	+13.957%
2025-12-19	20.0300	20.270000	19.8300	19.9900	-0.399%	4,191,794	+13.957%
2025-12-18	20.0200	20.220000	19.9900	20.0700	+0.100%	1,116,176	+13.503%
2025-12-17	19.9300	20.250000	19.7200	20.0500	+0.653%	1,022,923	+13.616%
2025-12-16	20.7080	20.708000	19.9000	19.9200	-1.092%	1,106,210	+14.357%
2025-12-15	20.6300	20.757500	20.0800	20.1400	-2.375%	1,009,382	+13.108%
2025-12-12	20.9600	21.000000	20.3000	20.6300	+0.048%	1,014,378	+10.422%
2025-12-11	20.6700	20.930900	20.4484	20.6200	0.000%	789,078	+10.475%
2025-12-10	20.8500	21.102000	20.5200	20.6200	-0.435%	678,254	+10.475%
2025-12-09	21.0000	21.150000	20.6300	20.7100	-1.381%	936,145	+9.995%
2025-12-08	21.0000	21.405000	20.9250	21.0000	+1.254%	913,680	+8.476%
2025-12-05	20.8000	20.985000	20.4850	20.7400	-0.288%	508,297	+9.836%
2025-12-04	20.7700	20.950000	20.4400	20.8000	-0.288%	682,563	+9.519%
2025-12-03	21.1000	21.225000	20.8400	20.8600	-0.572%	774,555	+9.204%
2025-12-02	21.1700	21.309900	20.6400	20.9800	-0.851%	755,883	+8.580%
2025-12-01	21.6300	21.930000	21.0450	21.1600	-2.623%	706,451	+7.656%
2025-11-28	21.7800	21.785000	21.3800	21.7300	+0.092%	360,174	+4.832%
2025-11-26	21.8100	22.160000	21.6690	21.7100	-0.046%	1,063,624	+4.929%
2025-11-25	21.4900	21.840000	21.2000	21.7200	+2.020%	797,916	+4.880%
2025-11-24	20.9600	21.490000	20.9600	21.2900	+1.574%	1,129,483	+6.999%
2025-11-21	21.1000	21.228100	20.6800	20.9600	-0.945%	797,602	+8.683%
2025-11-20	21.3500	21.600000	21.0800	21.1600	-0.517%	739,396	+7.656%
2025-11-19	21.8700	22.480000	21.2050	21.2700	-2.743%	829,999	+7.099%
2025-11-18	21.9700	22.279900	21.7300	21.8700	-0.455%	652,493	+4.161%
2025-11-17	22.3000	22.510000	21.9600	21.9700	-1.258%	905,609	+3.687%
2025-11-14	22.0700	22.345000	21.8100	22.2500	+0.225%	766,176	+2.382%
2025-11-13	22.2900	22.760000	21.8500	22.2000	-0.359%	1,094,536	+2.613%
2025-11-12	21.9100	22.455000	21.6900	22.2800	+1.735%	1,095,669	+2.244%
2025-11-11	20.9100	21.985000	20.8600	21.9000	+4.935%	1,230,492	+4.018%
2025-11-10	20.8600	20.920000	20.2550	20.8700	+0.048%	1,389,050	+9.152%
2025-11-07	20.7380	21.095000	20.2800	20.8600	+1.361%	1,108,026	+9.204%
2025-11-06	19.8500	20.900000	18.8500	20.5800	+12.891%	2,123,679	+10.690%
2025-11-05	18.0100	18.325000	17.8700	18.2300	+0.441%	630,141	+24.959%
2025-11-04	18.0600	18.300000	17.9100	18.1500	+0.221%	434,633	+25.510%
2025-11-03	18.1100	18.285000	17.8350	18.1100	-0.495%	579,297	+25.787%
2025-10-31	17.8500	18.310000	17.7700	18.2000	+1.393%	668,020	+25.165%
2025-10-30	17.5700	17.950000	17.5300	17.9500	+2.163%	739,767	+26.908%
2025-10-29	17.4720	17.800000	17.4500	17.5700	-0.678%	708,861	+29.653%
2025-10-28	17.6100	17.900000	17.5100	17.6900	-0.169%	505,156	+28.773%
2025-10-27	17.8200	17.910000	17.6095	17.7200	+0.056%	814,308	+28.555%
2025-10-24	18.3000	18.445000	17.6500	17.7100	-3.012%	530,814	+28.628%
2025-10-23	18.3100	18.330000	17.7550	18.2600	-0.490%	994,543	+24.754%
2025-10-22	17.4500	18.790000	17.2200	18.3500	+5.460%	1,763,522	+24.142%
2025-10-21	17.1800	17.420000	17.1300	17.4000	+1.104%	660,640	+30.920%
2025-10-20	17.3100	17.330000	17.1200	17.2100	-0.347%	530,997	+32.365%
2025-10-17	17.2500	17.500000	17.1900	17.2700	+0.116%	760,832	+31.905%
2025-10-16	17.3600	17.500000	17.1000	17.2500	-0.805%	835,036	+32.058%
2025-10-15	16.5700	17.475000	16.5200	17.3900	+4.319%	829,328	+30.995%
2025-10-14	16.8600	16.890000	16.5900	16.6700	-1.594%	715,186	+36.653%
2025-10-13	17.2000	17.255000	16.9000	16.9400	-2.363%	596,402	+34.475%
2025-10-10	17.5100	17.929900	17.2300	17.3500	-0.573%	534,978	+31.297%
2025-10-09	17.3900	17.655000	17.3400	17.4500	+0.461%	526,954	+30.544%
2025-10-08	17.2000	17.430000	17.0100	17.3700	+0.988%	599,578	+31.146%
2025-10-07	17.3500	17.360000	17.1200	17.2000	-1.263%	763,490	+32.442%
2025-10-06	17.5200	17.790000	17.1900	17.4200	-0.343%	958,814	+30.769%
2025-10-03	17.7000	17.785000	17.1800	17.4800	-0.991%	1,070,826	+30.320%
2025-10-02	18.0900	18.090000	17.6500	17.6550	-2.834%	653,660	+29.029%
2025-10-01	18.2500	18.505000	17.8900	18.1700	-0.438%	859,235	+25.371%
2025-09-30	18.3900	18.575000	17.5500	18.2500	-4.099%	1,175,407	+24.822%
2025-09-29	18.8100	19.130000	18.6950	19.0300	+0.901%	473,302	+19.706%
2025-09-26	18.7100	18.875000	18.5100	18.8600	+1.562%	513,819	+20.785%
2025-09-25	19.3700	19.370000	18.4600	18.5700	-1.954%	445,231	+22.671%
2025-09-24	19.0600	19.115000	18.7900	18.9400	-0.838%	370,022	+20.275%
2025-09-23	19.0100	19.205000	19.0100	19.1000	+0.315%	530,894	+19.267%
2025-09-22	19.3400	19.530000	18.9800	19.0400	-0.782%	1,274,840	+19.643%
2025-09-19	19.8800	20.060000	19.1600	19.1900	-3.519%	1,590,772	+18.708%
2025-09-18	19.4000	19.900000	19.3400	19.8900	+2.632%	544,981	+14.530%
2025-09-17	19.4300	19.660000	19.3000	19.3800	+0.207%	411,412	+17.544%
2025-09-16	19.6400	19.725000	19.2400	19.3400	-1.074%	1,144,728	+17.787%
2025-09-15	19.3100	19.735000	19.3100	19.5500	+0.929%	767,880	+16.522%
2025-09-12	19.3400	19.480000	19.1600	19.3700	-0.309%	623,909	+17.605%
2025-09-11	19.8600	19.975000	19.1100	19.4300	-2.214%	908,741	+17.241%
2025-09-10	20.2100	20.210000	19.7300	19.8700	-1.536%	577,121	+14.645%
2025-09-09	20.4500	20.475000	20.0900	20.1800	-1.369%	578,444	+12.884%
2025-09-08	20.4300	20.620000	20.2800	20.4600	-0.098%	588,727	+11.339%
2025-09-05	20.9400	20.970000	20.2800	20.4800	-2.103%	950,155	+11.230%
2025-09-04	20.9300	21.110000	20.7850	20.9200	+0.096%	608,828	+8.891%
2025-09-03	20.8100	21.065000	20.7500	20.9000	+0.096%	716,441	+8.995%
2025-09-02	20.5300	21.120000	20.5300	20.8800	+2.203%	881,367	+9.100%
2025-08-29	20.0300	20.480000	19.8700	20.4300	+1.997%	650,802	+11.503%
2025-08-28	19.8100	20.060000	19.6000	20.0300	+0.958%	510,842	+13.729%
2025-08-27	20.0300	20.270000	19.8000	19.8400	-0.452%	645,616	+14.819%
2025-08-26	19.8800	20.000000	19.6800	19.9300	+0.860%	698,418	+14.300%
2025-08-25	20.1500	20.310000	19.6550	19.7600	-1.960%	615,592	+15.283%
2025-08-22	20.1100	20.345000	19.9600	20.1550	+0.926%	521,178	+13.024%
2025-08-21	19.9600	20.260000	19.8650	19.9700	+0.100%	541,146	+14.071%
2025-08-20	20.6100	20.650000	19.8900	19.9500	-2.778%	515,962	+14.185%
2025-08-19	20.7800	20.900000	20.4400	20.5200	-1.251%	395,949	+11.014%
2025-08-18	21.0800	21.108900	20.4000	20.7800	-0.669%	1,293,442	+9.625%
2025-08-15	20.9500	21.130000	20.7600	20.9200	+0.192%	895,600	+8.891%
2025-08-14	20.5700	20.920000	20.5100	20.8800	+1.310%	900,552	+9.100%
2025-08-13	20.1800	20.630000	20.0600	20.6100	+2.588%	1,057,802	+10.529%
2025-08-12	19.6600	20.115000	19.5000	20.0900	+2.239%	1,147,926	+13.390%
2025-08-11	18.9600	20.040000	18.8850	19.6500	+7.143%	1,655,119	+15.929%
2025-08-08	18.4300	18.595000	18.2300	18.3400	-0.650%	612,967	+24.209%
2025-08-07	18.2600	18.970000	18.2100	18.4600	+1.151%	1,545,415	+23.402%
2025-08-06	18.3300	18.330000	17.8900	18.2500	-1.030%	675,247	+24.822%
2025-08-05	18.5500	18.575000	18.2700	18.4400	-0.807%	564,944	+23.536%
2025-08-04	18.5900	18.720000	18.4000	18.5900	-0.215%	543,702	+22.539%
2025-08-01	18.5700	18.735600	18.1900	18.6300	+2.532%	984,244	+22.276%
2025-07-31	18.2000	18.510000	18.1000	18.1700	-1.411%	608,936	+25.371%
2025-07-30	18.4300	18.690000	18.2800	18.4300	-0.163%	709,879	+23.603%
2025-07-29	18.5500	18.720000	18.3600	18.4600	-0.431%	474,988	+23.402%
2025-07-28	18.6800	18.982500	18.3300	18.5400	-0.962%	790,535	+22.869%
2025-07-25	18.9200	19.010000	18.6500	18.7200	-1.057%	885,574	+21.688%
2025-07-24	19.2900	19.320000	18.8700	18.9200	-1.867%	580,602	+20.402%
2025-07-23	19.3700	19.495000	19.0700	19.2800	0.000%	662,880	+18.154%
2025-07-22	19.5300	19.680000	19.1700	19.2800	-1.128%	616,269	+18.154%
2025-07-21	19.5700	19.690000	19.4075	19.5000	-0.358%	632,135	+16.821%
2025-07-18	20.0600	20.060000	19.3500	19.5700	-1.559%	898,044	+16.403%
2025-07-17	20.1700	20.580000	19.8800	19.8800	-1.827%	970,643	+14.588%
2025-07-16	20.0300	20.400000	20.0300	20.2500	+1.453%	923,144	+12.494%
2025-07-15	19.5500	19.990000	19.5400	19.9600	+1.941%	1,469,646	+14.128%
2025-07-14	19.2400	19.590000	19.1000	19.5800	+4.315%	1,259,801	+16.343%
2025-07-11	19.4000	19.400000	18.7500	18.7700	-1.522%	764,767	+21.364%
2025-07-10	19.0000	19.335000	18.9800	19.0600	-0.574%	702,629	+19.517%
2025-07-09	19.2500	19.395000	18.9150	19.1700	+0.577%	724,616	+18.832%
2025-07-08	18.9500	19.150000	18.9400	19.0600	+0.793%	949,632	+19.517%
2025-07-07	19.2300	19.440000	18.8700	18.9100	-1.562%	1,089,045	+20.465%
2025-07-03	19.5300	19.530000	19.0400	19.2100	-0.979%	617,656	+18.584%
2025-07-02	19.7600	19.870000	19.3650	19.4000	-1.971%	903,911	+17.423%
2025-07-01	20.1100	20.185000	19.7600	19.7900	-1.493%	694,593	+15.109%
2025-06-30	20.1000	20.270000	19.8900	20.0900	+0.651%	611,171	+13.390%
2025-06-27	20.5000	20.570000	19.6800	19.9600	-2.109%	3,000,995	+14.128%
2025-06-26	20.5100	20.650000	20.2200	20.3900	-0.439%	642,855	+11.721%
2025-06-25	20.7200	20.840000	20.3700	20.4800	-0.967%	821,023	+11.230%
2025-06-24	20.9500	21.969900	20.4600	20.6800	-0.672%	785,818	+10.155%
2025-06-23	21.0400	21.040000	20.4800	20.8200	-0.857%	885,713	+9.414%
2025-06-20	21.1200	21.590000	20.9200	21.0000	-2.144%	1,218,233	+8.476%
2025-06-18	21.4900	21.600000	21.3500	21.4600	+0.093%	644,160	+6.151%
2025-06-17	21.7900	21.970000	21.2400	21.4400	-1.651%	1,119,014	+6.250%
2025-06-16	21.6900	22.000000	21.5800	21.8000	+0.507%	986,936	+4.495%
2025-06-13	21.3200	21.930000	21.2200	21.6900	+1.355%	1,422,327	+5.025%
2025-06-12	21.3900	21.695000	21.2800	21.4000	+0.140%	1,442,946	+6.449%
2025-06-11	21.5000	21.730000	21.3500	21.3700	-0.743%	711,135	+6.598%
2025-06-10	21.6500	21.975000	21.5100	21.5300	-0.232%	1,055,409	+5.806%
2025-06-09	21.6000	21.790000	21.5500	21.5800	0.000%	1,349,549	+5.561%
2025-06-06	21.2100	21.600000	21.1650	21.5800	+1.937%	1,154,822	+5.561%
2025-06-05	20.9500	21.180000	20.7900	21.1700	+1.389%	1,059,243	+7.605%
2025-06-04	20.5900	20.960000	20.5550	20.8800	+1.359%	1,310,001	+9.100%
2025-06-03	20.1400	20.820000	20.1000	20.6000	+2.284%	1,218,188	+10.583%
2025-06-02	19.5300	20.329900	19.5100	20.1400	+2.913%	1,360,035	+13.108%
2025-05-30	19.4900	19.655000	19.4000	19.5700	+0.410%	872,004	+16.403%
2025-05-29	19.0900	19.550000	19.0290	19.4900	+1.935%	722,661	+16.880%
2025-05-28	19.0900	19.390000	19.0200	19.1200	-0.157%	836,010	+19.142%
2025-05-27	19.1100	19.265000	19.0100	19.1500	+0.949%	1,040,661	+18.956%
2025-05-23	18.7400	19.100000	18.6600	18.9700	+0.797%	808,594	+20.084%
2025-05-22	18.9200	19.020000	18.5900	18.8200	-0.686%	533,711	+21.041%
2025-05-21	18.7800	19.080000	18.7200	18.9500	+0.905%	665,457	+20.211%
2025-05-20	18.6100	18.875000	18.5700	18.7800	+0.805%	637,408	+21.299%
2025-05-19	18.5900	18.750000	18.5400	18.6300	+0.269%	392,616	+22.276%
2025-05-16	18.2800	18.750000	18.1300	18.5800	+1.364%	818,848	+22.605%
2025-05-15	18.0800	18.560000	18.0800	18.3300	+1.777%	635,968	+24.277%
2025-05-14	18.2700	18.370000	17.9900	18.0100	-1.369%	562,138	+26.485%
2025-05-13	18.5900	18.620000	18.0400	18.2600	-1.881%	682,498	+24.754%
2025-05-12	18.5700	18.720000	18.4800	18.6100	+0.269%	546,053	+22.407%
2025-05-09	18.6200	18.670000	18.4000	18.5600	-0.108%	445,892	+22.737%
2025-05-08	18.7600	18.770000	18.0500	18.5800	-0.854%	700,320	+22.605%
2025-05-07	18.7600	18.900000	18.6900	18.7400	+0.160%	453,846	+21.558%
2025-05-06	18.7100	18.770000	18.5100	18.7100	-0.160%	440,806	+21.753%
2025-05-05	18.7100	18.770000	18.6000	18.7400	+0.107%	430,208	+21.558%
2025-05-02	18.7900	18.850000	18.6400	18.7200	+0.375%	529,007	+21.688%
2025-05-01	18.6700	18.680000	18.3150	18.6500	-0.214%	522,577	+22.145%
2025-04-30	18.6000	18.780000	18.5600	18.6900	+0.918%	551,512	+21.883%
2025-04-29	18.3400	18.750000	18.2000	18.5200	+0.762%	573,247	+23.002%
2025-04-28	18.2800	18.395000	18.2350	18.3800	+0.768%	1,053,068	+23.939%
2025-04-25	18.3200	18.320000	18.0100	18.2400	-0.762%	419,440	+24.890%
2025-04-24	18.3700	18.570000	18.2600	18.3800	+0.054%	551,927	+23.939%
2025-04-23	18.5500	18.620000	18.2700	18.3700	-0.703%	515,762	+24.007%
2025-04-22	18.3500	18.520000	18.3000	18.5000	+1.204%	825,795	+23.135%
2025-04-21	18.1700	18.370000	18.0700	18.2800	+0.055%	748,254	+24.617%
2025-04-17	18.1200	18.370000	18.1200	18.2700	+0.995%	738,245	+24.685%
2025-04-16	18.1100	18.300000	17.9200	18.0900	-0.110%	688,891	+25.926%
2025-04-15	18.0000	18.279900	17.9200	18.1100	+0.723%	777,500	+25.787%
2025-04-14	17.6000	18.060000	17.4650	17.9800	+2.626%	1,717,656	+26.696%
2025-04-11	17.1800	17.725000	16.9000	17.5200	+2.456%	886,422	+30.023%
2025-04-10	17.2600	17.260000	16.6700	17.1000	-1.270%	1,189,782	+33.216%
2025-04-09	17.0000	17.650000	16.8400	17.3200	+0.406%	1,136,937	+31.524%
2025-04-08	17.7100	17.890000	16.9000	17.2500	-1.485%	1,286,452	+32.058%
2025-04-07	17.2200	17.835000	17.0800	17.5100	-1.185%	1,106,773	+30.097%
2025-04-04	17.8600	18.030000	17.2200	17.7200	-1.991%	990,128	+28.555%
2025-04-03	17.8300	18.170000	17.5400	18.0800	+0.055%	610,696	+25.996%
2025-04-02	17.8600	18.210000	17.8100	18.0700	+0.725%	666,048	+26.065%
2025-04-01	18.0500	18.140000	17.7750	17.9400	-1.048%	783,887	+26.979%
2025-03-31	18.1800	18.265000	17.8950	18.1300	-0.275%	633,821	+25.648%
2025-03-28	17.8800	18.340000	17.8400	18.1800	+1.678%	829,709	+25.303%
2025-03-27	17.4600	17.930000	17.3150	17.8800	+2.641%	1,162,583	+27.405%
2025-03-26	17.4400	17.680000	17.3500	17.4200	+0.230%	758,441	+30.769%
2025-03-25	17.2900	17.600000	17.2500	17.3800	+0.289%	673,320	+31.070%
2025-03-24	17.3800	17.415000	17.2300	17.3300	+0.347%	810,342	+31.448%
2025-03-21	17.1800	17.400000	17.1100	17.2700	+0.349%	2,809,674	+31.905%
2025-03-20	17.2300	17.280000	17.0200	17.2100	-0.463%	530,877	+32.365%
2025-03-19	17.3100	17.350000	17.1500	17.2900	+0.058%	838,821	+31.752%
2025-03-18	17.4500	17.575000	17.2500	17.2800	-1.426%	786,609	+31.829%
2025-03-17	17.4100	17.860000	17.3625	17.5300	+0.805%	1,025,238	+29.949%
2025-03-14	17.3800	17.516800	17.3056	17.3900	0.000%	968,864	+30.995%
2025-03-13	17.4000	17.450000	17.0050	17.3900	-0.115%	3,273,499	+30.995%
2025-03-12	17.5800	17.635000	17.3700	17.4100	-1.248%	1,547,503	+30.844%
2025-03-11	17.5000	17.770000	17.4200	17.6300	+0.858%	807,251	+29.212%
2025-03-10	17.6000	17.905000	17.4000	17.4800	-0.907%	834,258	+30.320%
2025-03-07	17.7000	17.845000	17.5000	17.6400	+0.284%	1,235,240	+29.138%
2025-03-06	17.5000	17.640000	17.3500	17.5900	-0.114%	2,507,110	+29.505%
2025-03-05	17.5400	17.735000	17.4300	17.6100	+0.228%	767,126	+29.358%
2025-03-04	17.8100	18.190000	17.5400	17.5700	-1.237%	774,008	+29.653%
2025-03-03	17.7800	17.910000	17.5200	17.7900	-0.725%	624,397	+28.049%
2025-02-28	17.5800	17.990000	17.4600	17.9200	+2.108%	634,720	+27.121%
2025-02-27	18.0400	18.570000	17.5150	17.5500	-1.955%	955,464	+29.801%
2025-02-26	17.9200	18.090000	17.8000	17.9000	-0.721%	552,357	+27.263%
2025-02-25	17.9300	18.260000	17.9300	18.0300	-0.277%	511,374	+26.345%
2025-02-24	18.1700	18.350000	18.0500	18.0800	0.000%	378,989	+25.996%
2025-02-21	18.1800	18.264171	18.0400	18.0800	+0.055%	356,170	+25.996%
2025-02-20	17.9500	18.150000	17.9200	18.0700	+0.222%	315,053	+26.065%
2025-02-19	17.9300	18.200000	17.9300	18.0300	0.000%	282,181	+26.345%
2025-02-18	18.0300	18.140000	17.9700	18.0300	-0.277%	304,162	+26.345%
2025-02-14	18.2200	18.430000	18.0650	18.0800	-0.768%	258,966	+25.996%
2025-02-13	18.0400	18.325000	17.9500	18.2200	+1.335%	1,155,428	+25.027%
2025-02-12	17.9200	18.050000	17.8200	17.9800	-0.443%	300,398	+26.696%
2025-02-11	18.0800	18.080000	17.9000	18.0600	-0.769%	334,156	+26.135%
2025-02-10	18.4200	18.430000	18.1350	18.2000	-1.194%	312,600	+25.165%
2025-02-07	18.2200	18.430000	18.1700	18.4200	+0.876%	328,229	+23.670%
2025-02-06	18.2300	18.390000	18.1900	18.2600	+0.165%	328,249	+24.754%
2025-02-05	18.3600	18.480000	18.1650	18.2300	-0.491%	642,694	+24.959%
2025-02-04	18.3000	18.330000	18.1400	18.3200	-0.489%	634,971	+24.345%
2025-02-03	18.5700	18.600000	18.2800	18.4100	-1.234%	391,175	+23.737%
2025-01-31	18.8700	18.910000	18.4900	18.6400	-1.376%	497,053	+22.210%
2025-01-30	18.9400	19.060000	18.8100	18.9000	+0.053%	338,412	+20.529%
2025-01-29	18.7200	19.020000	18.6600	18.8900	+0.532%	350,644	+20.593%
2025-01-28	18.9000	19.030000	18.7100	18.7900	-1.001%	356,459	+21.235%
2025-01-27	18.7300	19.385000	18.7300	18.9800	+1.497%	760,719	+20.021%
2025-01-24	18.5300	18.799900	18.4200	18.7000	+0.700%	311,993	+21.818%
2025-01-23	18.4900	18.570000	18.1900	18.5700	+0.216%	380,304	+22.671%
2025-01-22	18.6700	18.790000	18.5200	18.5300	-1.173%	642,606	+22.936%
2025-01-21	18.6800	18.885000	18.6600	18.7500	+0.915%	618,940	+21.493%
2025-01-17	18.5200	18.610000	18.4400	18.5800	+0.705%	600,521	+22.605%
2025-01-16	18.1500	18.480000	18.0300	18.4500	+1.821%	1,789,561	+23.469%
2025-01-15	17.9000	18.240000	17.9000	18.1200	+2.489%	814,882	+25.717%
2025-01-14	17.5300	17.780000	17.4700	17.6800	+0.683%	840,862	+28.846%
2025-01-13	17.2700	17.570000	17.2350	17.5600	+1.620%	557,589	+29.727%
2025-01-10	17.1300	17.295000	17.1200	17.2800	-0.173%	428,739	+31.829%
2025-01-08	17.1600	17.340000	17.0100	17.3100	+0.174%	486,663	+31.600%
2025-01-07	17.3600	17.530000	17.2000	17.2800	-0.575%	423,873	+31.829%

.dark-mode .gJBRdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJBRdV{ color: #333333; background-color: white; border: 2px solid #333333; }INVAInnoviva, Inc. Common Stockstock NASDAQ

INVA
Innoviva, Inc. Common Stock
stock NASDAQ