Dark

INVA
Innoviva, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:54 PM EDT

21.22USD+0.497%(+0.11)1,069,142

18.06Bid 24.08Ask 6.02Spread

Pre-market

Sep 30, 2026 9:20:30 AM EDT

21.21USD+0.474%(+0.10)725

After-hours

Sep 30, 2026 4:01:30 PM EDT

21.29USD+0.354%(+0.07)2,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	21.1000	21.4500	21.0400	21.2200	+0.521%	1,069,142	0.000%
2026-09-29	21.1900	21.1900	20.7400	21.1100	-0.565%	555,808	+0.521%
2026-09-28	20.7400	21.3900	20.5900	21.2300	+2.363%	854,634	-0.047%
2026-09-25	20.7000	20.7800	20.3500	20.7400	+0.387%	623,374	+2.314%
2026-09-24	20.2800	20.7900	20.2800	20.6600	+2.075%	1,368,075	+2.711%
2026-09-23	21.1100	21.3600	20.2300	20.2400	-3.527%	4,031,153	+4.842%
2026-09-22	21.1700	21.3900	20.9600	20.9800	-0.285%	931,643	+1.144%
2026-09-21	21.1000	21.2700	21.0000	21.0400	-0.473%	688,522	+0.856%
2026-09-18	20.9300	21.1800	20.8500	21.1400	+0.428%	1,437,042	+0.378%
2026-09-17	21.2200	21.4150	21.0000	21.0500	-0.708%	1,251,906	+0.808%
2026-09-16	20.8600	21.2400	20.8600	21.2000	+1.727%	715,398	+0.094%
2026-09-15	20.8600	20.8800	20.5000	20.8400	-0.287%	1,102,034	+1.823%
2026-09-14	20.9300	21.1050	20.6900	20.9000	+1.162%	885,412	+1.531%
2026-09-11	20.8400	20.8750	20.4500	20.6600	+0.194%	727,347	+2.711%
2026-09-10	21.1600	21.2400	20.5800	20.6200	-2.414%	836,382	+2.910%
2026-09-09	21.1600	21.4050	20.7700	21.1300	-0.984%	847,360	+0.426%
2026-09-08	21.0600	21.5100	20.8700	21.3400	+0.047%	782,829	-0.562%
2026-09-04	21.2000	21.3600	21.0900	21.3300	-0.094%	563,508	-0.516%
2026-09-03	21.4800	21.4800	21.0400	21.3500	0.000%	612,463	-0.609%
2026-09-02	21.2700	21.4800	21.2150	21.3500	+1.281%	600,599	-0.609%
2026-09-01	20.9700	21.1750	20.9400	21.0800	+1.493%	798,742	+0.664%
2026-08-31	20.9700	21.0500	20.6800	20.7700	-0.954%	877,333	+2.167%
2026-08-28	20.9600	21.0700	20.8000	20.9700	+0.048%	527,009	+1.192%
2026-08-27	20.9900	21.0950	20.8601	20.9600	-1.318%	488,063	+1.240%
2026-08-26	21.1500	21.3300	20.8400	21.2400	+0.331%	693,031	-0.094%
2026-08-25	21.1000	21.2400	20.9300	21.1700	+0.666%	412,690	+0.236%
2026-08-24	21.0700	21.1000	20.8900	21.0300	-0.190%	510,304	+0.903%
2026-08-21	21.0100	21.2300	20.8950	21.0700	+0.333%	499,383	+0.712%
2026-08-20	21.3400	21.4100	20.8700	21.0000	-2.235%	796,484	+1.048%
2026-08-19	21.4500	21.6962	21.3600	21.4800	+1.082%	505,513	-1.210%
2026-08-18	21.2400	21.4600	21.2050	21.2500	+1.384%	628,823	-0.141%
2026-08-17	21.0400	21.2000	20.8400	20.9600	-1.085%	618,012	+1.240%
2026-08-14	20.7200	21.2150	20.6800	21.1900	+2.120%	448,806	+0.142%
2026-08-13	21.0000	21.0101	20.5900	20.7500	-0.288%	527,238	+2.265%
2026-08-12	20.6900	21.1200	20.6200	20.8100	+0.289%	595,870	+1.970%
2026-08-11	20.6800	20.8600	20.5400	20.7500	+0.338%	596,037	+2.265%
2026-08-10	20.4200	20.8200	20.3900	20.6800	+0.829%	877,647	+2.611%
2026-08-07	20.9300	20.9600	20.2000	20.5100	-2.842%	1,143,291	+3.462%
2026-08-06	21.1300	22.0900	20.7436	21.1100	+2.925%	1,311,036	+0.521%
2026-08-05	21.0100	21.1300	20.4900	20.5100	-1.678%	702,942	+3.462%
2026-08-04	20.6350	20.8800	20.5000	20.8600	+0.433%	564,647	+1.726%
2026-08-03	20.9700	21.1550	20.6000	20.7700	-0.954%	799,108	+2.167%
2026-07-31	21.0700	21.0800	20.8150	20.9700	-1.178%	507,992	+1.192%
2026-07-30	21.3500	21.4200	21.0900	21.2200	-1.941%	508,589	0.000%
2026-07-29	21.7600	21.8500	21.4000	21.6400	-0.779%	536,304	-1.941%
2026-07-28	21.5000	21.9500	21.5000	21.8100	+2.394%	605,770	-2.705%
2026-07-27	21.5000	21.7850	21.2800	21.3000	-0.653%	624,275	-0.376%
2026-07-24	21.4100	21.4900	21.2900	21.4400	+1.132%	550,443	-1.026%
2026-07-23	21.3600	21.4500	21.0500	21.2000	-1.073%	942,291	+0.094%
2026-07-22	21.6800	21.7000	21.2600	21.4300	-0.695%	482,091	-0.980%
2026-07-21	21.1900	21.7250	21.1900	21.5800	+1.410%	606,560	-1.668%
2026-07-20	21.6600	21.8400	21.2150	21.2800	-1.981%	705,622	-0.282%
2026-07-17	22.1800	22.4700	21.6500	21.7100	-2.251%	541,150	-2.257%
2026-07-16	21.9750	22.3000	21.9600	22.2100	+1.462%	644,095	-4.457%
2026-07-15	21.6200	22.0350	21.5600	21.8900	+0.690%	1,016,600	-3.061%
2026-07-14	22.0200	22.0900	21.6850	21.7400	-2.116%	805,576	-2.392%
2026-07-13	22.2600	22.6750	22.1550	22.2100	-0.135%	592,256	-4.457%
2026-07-10	22.2500	22.3000	21.9500	22.2400	+0.180%	2,676,232	-4.586%
2026-07-09	22.3900	22.4900	21.9800	22.2000	-1.025%	672,068	-4.414%
2026-07-08	22.2500	22.7300	22.0600	22.4300	+0.809%	978,643	-5.395%
2026-07-07	22.1100	22.3700	21.9000	22.2500	+1.971%	513,405	-4.629%
2026-07-06	22.2000	22.4279	21.7900	21.8200	-2.196%	660,421	-2.750%
2026-07-02	22.0500	22.3200	21.7000	22.3100	+1.872%	655,046	-4.886%
2026-07-01	22.7100	22.8900	21.8850	21.9000	-3.567%	786,393	-3.105%
2026-06-30	23.1900	23.2200	22.5100	22.7100	-1.858%	633,019	-6.561%
2026-06-29	23.5900	23.7250	23.0750	23.1400	-1.824%	879,064	-8.297%
2026-06-26	23.3900	23.8500	23.3900	23.5700	+0.942%	2,834,672	-9.970%
2026-06-25	23.6200	23.9700	23.1800	23.3500	-1.227%	605,587	-9.122%
2026-06-24	23.6100	24.1700	23.6100	23.6400	+0.382%	841,235	-10.237%
2026-06-23	22.8100	23.6000	22.6850	23.5500	+3.882%	635,290	-9.894%
2026-06-22	22.4300	22.9800	22.4050	22.6700	+0.800%	911,193	-6.396%
2026-06-18	22.9500	23.0000	22.2200	22.4900	-0.663%	1,403,827	-5.647%
2026-06-17	22.7500	22.8600	22.3700	22.6400	+0.133%	588,385	-6.272%
2026-06-16	22.9900	22.9980	22.3700	22.6100	+0.847%	564,707	-6.148%
2026-06-15	22.7200	22.8250	22.3300	22.4200	-1.407%	709,836	-5.352%
2026-06-12	22.5600	22.7500	22.5100	22.7400	+1.337%	557,733	-6.684%
2026-06-11	23.1000	23.3723	22.3500	22.4400	-2.435%	762,845	-5.437%
2026-06-10	22.7000	23.3200	22.6000	23.0000	+2.041%	727,525	-7.739%
2026-06-09	22.5300	22.7000	22.3000	22.5400	+0.940%	738,502	-5.856%
2026-06-08	22.5200	22.6700	22.0450	22.3300	-0.844%	913,452	-4.971%
2026-06-05	22.4600	22.9300	22.4100	22.5200	+1.625%	845,413	-5.773%
2026-06-04	22.0200	22.4300	21.9900	22.1600	+2.120%	720,244	-4.242%
2026-06-03	21.4100	21.8851	21.2900	21.7000	+1.639%	909,882	-2.212%
2026-06-02	21.5000	21.7100	21.2800	21.3500	-0.744%	1,047,117	-0.609%
2026-06-01	21.3300	21.6800	21.2400	21.5100	+0.420%	1,860,185	-1.348%
2026-05-29	21.8300	21.9100	21.2600	21.4200	-2.147%	1,164,234	-0.934%
2026-05-28	22.0900	22.2200	21.7200	21.8900	-1.085%	1,276,278	-3.061%
2026-05-27	22.7200	22.9000	22.1200	22.1300	-2.425%	597,486	-4.112%
2026-05-26	22.3800	22.9500	22.3400	22.6800	+0.980%	901,782	-6.437%
2026-05-22	22.1700	22.5000	21.9501	22.4600	+1.171%	1,187,326	-5.521%
2026-05-21	22.1700	22.3200	21.8400	22.2000	-0.180%	815,149	-4.414%
2026-05-20	21.9000	22.5150	21.8400	22.2400	+2.347%	937,981	-4.586%
2026-05-19	21.8100	22.0400	21.5038	21.7300	-0.321%	809,269	-2.347%
2026-05-18	21.9800	22.2750	21.7710	21.8000	-0.774%	985,951	-2.661%
2026-05-15	22.8300	22.8500	21.7800	21.9700	-3.893%	1,002,579	-3.414%
2026-05-14	23.2200	23.5350	22.7300	22.8600	-1.210%	633,944	-7.174%
2026-05-13	22.5500	23.2200	22.5500	23.1400	+1.759%	637,303	-8.297%
2026-05-12	22.6000	23.2000	22.5300	22.7400	+0.977%	582,018	-6.684%
2026-05-11	23.0700	23.5400	22.2650	22.5200	-1.616%	800,995	-5.773%
2026-05-08	22.7200	23.0850	22.7000	22.8900	+0.395%	540,361	-7.296%
2026-05-07	23.4900	23.9900	22.2000	22.8000	+1.243%	1,130,743	-6.930%
2026-05-06	22.8200	22.8350	22.4901	22.5200	-0.574%	617,503	-5.773%
2026-05-05	23.0300	23.2850	22.6400	22.6500	-1.479%	620,607	-6.313%
2026-05-04	22.9400	23.4299	22.8600	22.9900	-0.519%	458,755	-7.699%
2026-05-01	22.9900	23.2450	22.7700	23.1100	+0.522%	406,203	-8.178%
2026-04-30	23.0500	23.3500	22.9700	22.9900	-0.260%	626,100	-7.699%
2026-04-29	23.3800	23.3800	22.9500	23.0500	-2.702%	564,176	-7.939%
2026-04-28	23.5000	23.8900	23.4550	23.6900	+1.413%	530,426	-10.426%
2026-04-27	23.9300	23.9300	23.1900	23.3600	-0.891%	541,118	-9.161%
2026-04-24	23.3900	23.6450	23.0100	23.5700	+0.383%	456,591	-9.970%
2026-04-23	23.7000	23.9300	23.3200	23.4800	-0.085%	387,159	-9.625%
2026-04-22	23.7500	23.8200	23.3300	23.5000	-0.466%	448,666	-9.702%
2026-04-21	23.9300	23.9450	23.3300	23.6100	-1.296%	536,748	-10.123%
2026-04-20	24.2000	24.4499	23.8100	23.9200	-1.320%	590,035	-11.288%
2026-04-17	23.8700	24.2900	23.6250	24.2400	+2.712%	684,012	-12.459%
2026-04-16	23.7700	23.9800	23.2750	23.6000	-1.338%	768,307	-10.085%
2026-04-15	24.1700	24.3050	23.7300	23.9200	-1.116%	515,379	-11.288%
2026-04-14	23.9800	24.4450	23.9401	24.1900	+0.918%	582,933	-12.278%
2026-04-13	23.8000	23.9900	23.3900	23.9700	+0.884%	548,621	-11.473%
2026-04-10	24.3000	24.4050	23.5100	23.7600	-1.818%	859,014	-10.690%
2026-04-09	23.6000	24.2100	23.5500	24.2000	+2.456%	657,771	-12.314%
2026-04-08	23.5450	23.8900	23.2100	23.6200	+1.460%	650,159	-10.161%
2026-04-07	22.9500	23.3900	22.7500	23.2800	+1.129%	531,622	-8.849%
2026-04-06	22.9000	23.1500	22.7600	23.0200	+0.130%	451,860	-7.819%
2026-04-02	23.2100	23.3699	22.9100	22.9900	-1.794%	595,083	-7.699%
2026-04-01	23.5400	23.6300	23.1050	23.4100	+0.472%	617,960	-9.355%
2026-03-31	23.0900	23.4300	22.9850	23.3000	+1.702%	725,807	-8.927%
2026-03-30	22.7100	23.0700	22.5200	22.9100	+1.103%	2,035,490	-7.377%
2026-03-27	22.7100	23.1750	22.5100	22.6600	0.000%	497,020	-6.355%
2026-03-26	22.5300	22.9200	22.5300	22.6600	+0.310%	691,776	-6.355%
2026-03-25	22.0800	22.6700	22.0400	22.5900	+3.057%	568,274	-6.065%
2026-03-24	21.8200	22.0500	21.6150	21.9200	+0.046%	728,137	-3.193%
2026-03-23	22.0200	22.1650	21.6600	21.9100	+0.968%	928,286	-3.149%
2026-03-20	22.2200	22.2500	21.6300	21.7000	-1.766%	2,707,111	-2.212%
2026-03-19	21.8400	22.3700	21.8400	22.0900	+0.914%	698,399	-3.938%
2026-03-18	21.9900	22.3300	21.7100	21.8900	-0.771%	659,428	-3.061%
2026-03-17	22.3000	22.3400	21.9400	22.0600	-0.406%	442,309	-3.808%
2026-03-16	22.1900	22.3650	22.0600	22.1500	+0.545%	562,453	-4.199%
2026-03-13	21.9800	22.2400	21.6600	22.0300	+0.273%	650,037	-3.677%
2026-03-12	22.0500	22.3900	21.9100	21.9700	-2.007%	609,389	-3.414%
2026-03-11	22.2700	22.4200	22.1350	22.4200	+0.045%	466,642	-5.352%
2026-03-10	22.4100	22.7100	22.1700	22.4100	+0.403%	626,534	-5.310%
2026-03-09	21.7500	22.3700	21.6950	22.3200	+1.316%	591,902	-4.928%
2026-03-06	22.1100	22.1350	21.7600	22.0300	-0.676%	564,337	-3.677%
2026-03-05	22.3300	22.5050	21.9700	22.1800	-2.420%	711,900	-4.328%
2026-03-04	22.3600	22.9300	22.1000	22.7300	+1.928%	630,841	-6.643%
2026-03-03	22.5500	22.7500	22.1700	22.3000	-2.322%	711,263	-4.843%
2026-03-02	22.7600	23.0700	22.6900	22.8300	-0.566%	718,973	-7.052%
2026-02-27	23.6500	23.8800	22.6500	22.9600	-2.464%	1,101,830	-7.578%
2026-02-26	25.0000	25.1450	23.2400	23.5400	-2.888%	1,364,710	-9.856%
2026-02-25	23.4300	24.2450	23.4300	24.2400	+3.501%	781,079	-12.459%
2026-02-24	23.3700	23.4400	22.8400	23.4200	+0.043%	877,996	-9.394%
2026-02-23	23.4600	23.6700	22.9300	23.4100	+0.086%	765,193	-9.355%
2026-02-20	23.5700	23.7800	23.2600	23.3900	-1.058%	683,537	-9.277%
2026-02-19	23.8100	23.8600	23.3500	23.6400	-0.085%	655,567	-10.237%
2026-02-18	23.7900	24.0100	23.2201	23.6600	-0.797%	685,103	-10.313%
2026-02-17	23.4000	23.9100	23.0000	23.8500	+5.066%	929,072	-11.027%
2026-02-13	22.3900	22.9600	22.1200	22.7000	+1.159%	533,845	-6.520%
2026-02-12	22.5100	23.4200	22.3300	22.4400	-0.178%	1,262,592	-5.437%
2026-02-11	21.7200	22.7100	21.5500	22.4800	+2.930%	1,513,300	-5.605%
2026-02-10	21.6300	21.9900	21.5682	21.8400	+0.971%	690,776	-2.839%
2026-02-09	21.8800	21.9322	21.2600	21.6300	-0.780%	691,062	-1.896%
2026-02-06	21.5600	21.9200	21.5600	21.8000	+1.066%	650,567	-2.661%
2026-02-05	21.4100	21.8600	21.3500	21.5700	+0.419%	717,428	-1.623%
2026-02-04	21.0600	21.6600	21.0200	21.4800	+2.286%	953,948	-1.210%
2026-02-03	20.7600	21.4200	20.6500	21.0000	+0.095%	1,414,274	+1.048%
2026-02-02	19.9900	20.9800	19.8100	20.9800	+4.900%	922,739	+1.144%
2026-01-30	19.6900	20.1450	19.5800	20.0000	+1.266%	836,860	+6.100%
2026-01-29	19.6200	19.9600	19.6200	19.7500	+1.023%	598,137	+7.443%
2026-01-28	19.7200	19.8300	19.4700	19.5500	-0.862%	589,734	+8.542%
2026-01-27	19.5400	19.9000	19.4900	19.7200	+1.025%	586,947	+7.606%
2026-01-26	19.5600	19.7600	19.4200	19.5200	-0.204%	529,339	+8.709%
2026-01-23	19.7200	19.8500	19.4650	19.5600	-0.912%	478,845	+8.487%
2026-01-22	19.6100	20.0399	19.6000	19.7400	+0.714%	702,486	+7.497%
2026-01-21	19.4800	19.6700	19.3900	19.6000	+0.256%	461,139	+8.265%
2026-01-20	19.4300	19.6500	19.2900	19.5500	+0.566%	505,704	+8.542%
2026-01-16	19.6900	19.8000	19.3550	19.4400	-1.619%	558,430	+9.156%
2026-01-15	19.6400	19.7800	19.3700	19.7600	+0.101%	821,484	+7.389%
2026-01-14	19.5000	19.8400	19.4400	19.7400	+1.179%	581,585	+7.497%
2026-01-13	19.6200	19.6200	19.0000	19.5100	+0.360%	898,393	+8.765%
2026-01-12	19.8300	19.9000	19.2700	19.4400	-0.715%	804,834	+9.156%
2026-01-09	19.6800	20.0400	19.4900	19.5800	-0.356%	521,047	+8.376%
2026-01-08	19.5400	19.8600	19.5150	19.6500	+0.563%	624,832	+7.990%
2026-01-07	19.5000	19.6800	19.3332	19.5400	+1.191%	536,774	+8.598%
2026-01-06	20.0100	20.1950	19.2600	19.3100	-3.595%	744,159	+9.891%
2026-01-05	19.8100	20.2300	19.4300	20.0300	+0.805%	757,031	+5.941%
2026-01-02	19.9200	20.1999	19.7900	19.8700	-0.600%	453,499	+6.794%
2025-12-31	19.8000	20.0490	19.8000	19.9900	+0.503%	563,483	+6.153%
2025-12-30	19.6900	19.9900	19.6300	19.8900	+0.862%	927,426	+6.687%
2025-12-29	19.6700	19.8400	19.5200	19.7200	-0.404%	556,564	+7.606%
2025-12-26	19.7100	19.9150	19.6600	19.8000	+0.152%	375,343	+7.172%
2025-12-24	19.5700	19.9500	19.3001	19.7700	+1.333%	380,831	+7.334%
2025-12-23	20.0200	20.0700	19.4900	19.5100	-2.401%	710,185	+8.765%
2025-12-22	19.9700	20.2600	19.5900	19.9900	0.000%	986,394	+6.153%
2025-12-19	20.0300	20.2700	19.8300	19.9900	-0.399%	4,191,794	+6.153%
2025-12-18	20.0200	20.2200	19.9900	20.0700	+0.100%	1,116,176	+5.730%
2025-12-17	19.9300	20.2500	19.7200	20.0500	+0.653%	1,022,923	+5.835%
2025-12-16	20.7080	20.7080	19.9000	19.9200	-1.092%	1,106,210	+6.526%
2025-12-15	20.6300	20.7575	20.0800	20.1400	-2.375%	1,009,382	+5.362%
2025-12-12	20.9600	21.0000	20.3000	20.6300	+0.048%	1,014,378	+2.860%
2025-12-11	20.6700	20.9309	20.4484	20.6200	0.000%	789,078	+2.910%
2025-12-10	20.8500	21.1020	20.5200	20.6200	-0.435%	678,254	+2.910%
2025-12-09	21.0000	21.1500	20.6300	20.7100	-1.381%	936,145	+2.463%
2025-12-08	21.0000	21.4050	20.9250	21.0000	+1.254%	913,680	+1.048%
2025-12-05	20.8000	20.9850	20.4850	20.7400	-0.288%	508,297	+2.314%
2025-12-04	20.7700	20.9500	20.4400	20.8000	-0.288%	682,563	+2.019%
2025-12-03	21.1000	21.2250	20.8400	20.8600	-0.572%	774,555	+1.726%
2025-12-02	21.1700	21.3099	20.6400	20.9800	-0.851%	755,883	+1.144%
2025-12-01	21.6300	21.9300	21.0450	21.1600	-2.623%	706,451	+0.284%
2025-11-28	21.7800	21.7850	21.3800	21.7300	+0.092%	360,174	-2.347%
2025-11-26	21.8100	22.1600	21.6690	21.7100	-0.046%	1,063,624	-2.257%
2025-11-25	21.4900	21.8400	21.2000	21.7200	+2.020%	797,916	-2.302%
2025-11-24	20.9600	21.4900	20.9600	21.2900	+1.574%	1,129,483	-0.329%
2025-11-21	21.1000	21.2281	20.6800	20.9600	-0.945%	797,602	+1.240%
2025-11-20	21.3500	21.6000	21.0800	21.1600	-0.517%	739,396	+0.284%
2025-11-19	21.8700	22.4800	21.2050	21.2700	-2.743%	829,999	-0.235%
2025-11-18	21.9700	22.2799	21.7300	21.8700	-0.455%	652,493	-2.972%
2025-11-17	22.3000	22.5100	21.9600	21.9700	-1.258%	905,609	-3.414%
2025-11-14	22.0700	22.3450	21.8100	22.2500	+0.225%	766,176	-4.629%
2025-11-13	22.2900	22.7600	21.8500	22.2000	-0.359%	1,094,536	-4.414%
2025-11-12	21.9100	22.4550	21.6900	22.2800	+1.735%	1,095,669	-4.758%
2025-11-11	20.9100	21.9850	20.8600	21.9000	+4.935%	1,230,492	-3.105%
2025-11-10	20.8600	20.9200	20.2550	20.8700	+0.048%	1,389,050	+1.677%
2025-11-07	20.7380	21.0950	20.2800	20.8600	+1.361%	1,108,026	+1.726%
2025-11-06	19.8500	20.9000	18.8500	20.5800	+12.891%	2,123,679	+3.110%
2025-11-05	18.0100	18.3250	17.8700	18.2300	+0.441%	630,141	+16.402%
2025-11-04	18.0600	18.3000	17.9100	18.1500	+0.221%	434,633	+16.915%
2025-11-03	18.1100	18.2850	17.8350	18.1100	-0.495%	579,297	+17.173%
2025-10-31	17.8500	18.3100	17.7700	18.2000	+1.393%	668,020	+16.593%
2025-10-30	17.5700	17.9500	17.5300	17.9500	+2.163%	739,767	+18.217%
2025-10-29	17.4720	17.8000	17.4500	17.5700	-0.678%	708,861	+20.774%
2025-10-28	17.6100	17.9000	17.5100	17.6900	-0.169%	505,156	+19.955%
2025-10-27	17.8200	17.9100	17.6095	17.7200	+0.056%	814,308	+19.752%
2025-10-24	18.3000	18.4450	17.6500	17.7100	-3.012%	530,814	+19.819%
2025-10-23	18.3100	18.3300	17.7550	18.2600	-0.490%	994,543	+16.210%
2025-10-22	17.4500	18.7900	17.2200	18.3500	+5.460%	1,763,522	+15.640%
2025-10-21	17.1800	17.4200	17.1300	17.4000	+1.104%	660,640	+21.954%
2025-10-20	17.3100	17.3300	17.1200	17.2100	-0.347%	530,997	+23.300%
2025-10-17	17.2500	17.5000	17.1900	17.2700	+0.116%	760,832	+22.872%
2025-10-16	17.3600	17.5000	17.1000	17.2500	-0.805%	835,036	+23.014%
2025-10-15	16.5700	17.4750	16.5200	17.3900	+4.319%	829,328	+22.024%
2025-10-14	16.8600	16.8900	16.5900	16.6700	-1.594%	715,186	+27.295%
2025-10-13	17.2000	17.2550	16.9000	16.9400	-2.363%	596,402	+25.266%
2025-10-10	17.5100	17.9299	17.2300	17.3500	-0.573%	534,978	+22.305%
2025-10-09	17.3900	17.6550	17.3400	17.4500	+0.461%	526,954	+21.605%
2025-10-08	17.2000	17.4300	17.0100	17.3700	+0.988%	599,578	+22.165%
2025-10-07	17.3500	17.3600	17.1200	17.2000	-1.263%	763,490	+23.372%
2025-10-06	17.5200	17.7900	17.1900	17.4200	-0.343%	958,814	+21.814%
2025-10-03	17.7000	17.7850	17.1800	17.4800	-0.991%	1,070,826	+21.396%
2025-10-02	18.0900	18.0900	17.6500	17.6550	-2.834%	653,660	+20.193%
2025-10-01	18.2500	18.5050	17.8900	18.1700	-0.438%	859,235	+16.786%
2025-09-30	18.3900	18.5750	17.5500	18.2500	-4.099%	1,175,407	+16.274%
2025-09-29	18.8100	19.1300	18.6950	19.0300	+0.901%	473,302	+11.508%
2025-09-26	18.7100	18.8750	18.5100	18.8600	+1.562%	513,819	+12.513%
2025-09-25	19.3700	19.3700	18.4600	18.5700	-1.954%	445,231	+14.270%
2025-09-24	19.0600	19.1150	18.7900	18.9400	-0.838%	370,022	+12.038%
2025-09-23	19.0100	19.2050	19.0100	19.1000	+0.315%	530,894	+11.099%
2025-09-22	19.3400	19.5300	18.9800	19.0400	-0.782%	1,274,840	+11.450%
2025-09-19	19.8800	20.0600	19.1600	19.1900	-3.519%	1,590,772	+10.578%
2025-09-18	19.4000	19.9000	19.3400	19.8900	+2.632%	544,981	+6.687%
2025-09-17	19.4300	19.6600	19.3000	19.3800	+0.207%	411,412	+9.494%
2025-09-16	19.6400	19.7250	19.2400	19.3400	-1.074%	1,144,728	+9.721%
2025-09-15	19.3100	19.7350	19.3100	19.5500	+0.929%	767,880	+8.542%
2025-09-12	19.3400	19.4800	19.1600	19.3700	-0.309%	623,909	+9.551%
2025-09-11	19.8600	19.9750	19.1100	19.4300	-2.214%	908,741	+9.213%
2025-09-10	20.2100	20.2100	19.7300	19.8700	-1.536%	577,121	+6.794%
2025-09-09	20.4500	20.4750	20.0900	20.1800	-1.369%	578,444	+5.154%
2025-09-08	20.4300	20.6200	20.2800	20.4600	-0.098%	588,727	+3.715%
2025-09-05	20.9400	20.9700	20.2800	20.4800	-2.103%	950,155	+3.613%
2025-09-04	20.9300	21.1100	20.7850	20.9200	+0.096%	608,828	+1.434%
2025-09-03	20.8100	21.0650	20.7500	20.9000	+0.096%	716,441	+1.531%
2025-09-02	20.5300	21.1200	20.5300	20.8800	+2.203%	881,367	+1.628%
2025-08-29	20.0300	20.4800	19.8700	20.4300	+1.997%	650,802	+3.867%
2025-08-28	19.8100	20.0600	19.6000	20.0300	+0.958%	510,842	+5.941%
2025-08-27	20.0300	20.2700	19.8000	19.8400	-0.452%	645,616	+6.956%
2025-08-26	19.8800	20.0000	19.6800	19.9300	+0.860%	698,418	+6.473%
2025-08-25	20.1500	20.3100	19.6550	19.7600	-1.960%	615,592	+7.389%
2025-08-22	20.1100	20.3450	19.9600	20.1550	+0.926%	521,178	+5.284%
2025-08-21	19.9600	20.2600	19.8650	19.9700	+0.100%	541,146	+6.259%
2025-08-20	20.6100	20.6500	19.8900	19.9500	-2.778%	515,962	+6.366%
2025-08-19	20.7800	20.9000	20.4400	20.5200	-1.251%	395,949	+3.411%
2025-08-18	21.0800	21.1089	20.4000	20.7800	-0.669%	1,293,442	+2.117%
2025-08-15	20.9500	21.1300	20.7600	20.9200	+0.192%	895,600	+1.434%
2025-08-14	20.5700	20.9200	20.5100	20.8800	+1.310%	900,552	+1.628%
2025-08-13	20.1800	20.6300	20.0600	20.6100	+2.588%	1,057,802	+2.960%
2025-08-12	19.6600	20.1150	19.5000	20.0900	+2.239%	1,147,926	+5.625%
2025-08-11	18.9600	20.0400	18.8850	19.6500	+7.143%	1,655,119	+7.990%
2025-08-08	18.4300	18.5950	18.2300	18.3400	-0.650%	612,967	+15.703%
2025-08-07	18.2600	18.9700	18.2100	18.4600	+1.151%	1,545,415	+14.951%
2025-08-06	18.3300	18.3300	17.8900	18.2500	-1.030%	675,247	+16.274%
2025-08-05	18.5500	18.5750	18.2700	18.4400	-0.807%	564,944	+15.076%
2025-08-04	18.5900	18.7200	18.4000	18.5900	-0.215%	543,702	+14.147%
2025-08-01	18.5700	18.7356	18.1900	18.6300	+2.532%	984,244	+13.902%
2025-07-31	18.2000	18.5100	18.1000	18.1700	-1.411%	608,936	+16.786%
2025-07-30	18.4300	18.6900	18.2800	18.4300	-0.163%	709,879	+15.138%
2025-07-29	18.5500	18.7200	18.3600	18.4600	-0.431%	474,988	+14.951%
2025-07-28	18.6800	18.9825	18.3300	18.5400	-0.962%	790,535	+14.455%
2025-07-25	18.9200	19.0100	18.6500	18.7200	-1.057%	885,574	+13.355%
2025-07-24	19.2900	19.3200	18.8700	18.9200	-1.867%	580,602	+12.156%
2025-07-23	19.3700	19.4950	19.0700	19.2800	0.000%	662,880	+10.062%
2025-07-22	19.5300	19.6800	19.1700	19.2800	-1.128%	616,269	+10.062%
2025-07-21	19.5700	19.6900	19.4075	19.5000	-0.358%	632,135	+8.821%
2025-07-18	20.0600	20.0600	19.3500	19.5700	-1.559%	898,044	+8.431%
2025-07-17	20.1700	20.5800	19.8800	19.8800	-1.827%	970,643	+6.740%
2025-07-16	20.0300	20.4000	20.0300	20.2500	+1.453%	923,144	+4.790%
2025-07-15	19.5500	19.9900	19.5400	19.9600	+1.941%	1,469,646	+6.313%
2025-07-14	19.2400	19.5900	19.1000	19.5800	+4.315%	1,259,801	+8.376%
2025-07-11	19.4000	19.4000	18.7500	18.7700	-1.522%	764,767	+13.053%
2025-07-10	19.0000	19.3350	18.9800	19.0600	-0.574%	702,629	+11.333%
2025-07-09	19.2500	19.3950	18.9150	19.1700	+0.577%	724,616	+10.694%
2025-07-08	18.9500	19.1500	18.9400	19.0600	+0.793%	949,632	+11.333%
2025-07-07	19.2300	19.4400	18.8700	18.9100	-1.562%	1,089,045	+12.216%
2025-07-03	19.5300	19.5300	19.0400	19.2100	-0.979%	617,656	+10.463%
2025-07-02	19.7600	19.8700	19.3650	19.4000	-1.971%	903,911	+9.381%
2025-07-01	20.1100	20.1850	19.7600	19.7900	-1.493%	694,593	+7.226%
2025-06-30	20.1000	20.2700	19.8900	20.0900	+0.651%	611,171	+5.625%
2025-06-27	20.5000	20.5700	19.6800	19.9600	-2.109%	3,000,995	+6.313%
2025-06-26	20.5100	20.6500	20.2200	20.3900	-0.439%	642,855	+4.071%
2025-06-25	20.7200	20.8400	20.3700	20.4800	-0.967%	821,023	+3.613%
2025-06-24	20.9500	21.9699	20.4600	20.6800	-0.672%	785,818	+2.611%
2025-06-23	21.0400	21.0400	20.4800	20.8200	-0.857%	885,713	+1.921%
2025-06-20	21.1200	21.5900	20.9200	21.0000	-2.144%	1,218,233	+1.048%
2025-06-18	21.4900	21.6000	21.3500	21.4600	+0.093%	644,160	-1.118%
2025-06-17	21.7900	21.9700	21.2400	21.4400	-1.651%	1,119,014	-1.026%
2025-06-16	21.6900	22.0000	21.5800	21.8000	+0.507%	986,936	-2.661%
2025-06-13	21.3200	21.9300	21.2200	21.6900	+1.355%	1,422,327	-2.167%
2025-06-12	21.3900	21.6950	21.2800	21.4000	+0.140%	1,442,946	-0.841%
2025-06-11	21.5000	21.7300	21.3500	21.3700	-0.743%	711,135	-0.702%
2025-06-10	21.6500	21.9750	21.5100	21.5300	-0.232%	1,055,409	-1.440%
2025-06-09	21.6000	21.7900	21.5500	21.5800	0.000%	1,349,549	-1.668%
2025-06-06	21.2100	21.6000	21.1650	21.5800	+1.937%	1,154,822	-1.668%
2025-06-05	20.9500	21.1800	20.7900	21.1700	+1.389%	1,059,243	+0.236%
2025-06-04	20.5900	20.9600	20.5550	20.8800	+1.359%	1,310,001	+1.628%
2025-06-03	20.1400	20.8200	20.1000	20.6000	+2.284%	1,218,188	+3.010%
2025-06-02	19.5300	20.3299	19.5100	20.1400	+2.913%	1,360,035	+5.362%
2025-05-30	19.4900	19.6550	19.4000	19.5700	+0.410%	872,004	+8.431%
2025-05-29	19.0900	19.5500	19.0290	19.4900	+1.935%	722,661	+8.876%
2025-05-28	19.0900	19.3900	19.0200	19.1200	-0.157%	836,010	+10.983%
2025-05-27	19.1100	19.2650	19.0100	19.1500	+0.949%	1,040,661	+10.809%
2025-05-23	18.7400	19.1000	18.6600	18.9700	+0.797%	808,594	+11.861%
2025-05-22	18.9200	19.0200	18.5900	18.8200	-0.686%	533,711	+12.752%
2025-05-21	18.7800	19.0800	18.7200	18.9500	+0.905%	665,457	+11.979%
2025-05-20	18.6100	18.8750	18.5700	18.7800	+0.805%	637,408	+12.993%
2025-05-19	18.5900	18.7500	18.5400	18.6300	+0.269%	392,616	+13.902%
2025-05-16	18.2800	18.7500	18.1300	18.5800	+1.364%	818,848	+14.209%
2025-05-15	18.0800	18.5600	18.0800	18.3300	+1.777%	635,968	+15.767%
2025-05-14	18.2700	18.3700	17.9900	18.0100	-1.369%	562,138	+17.823%
2025-05-13	18.5900	18.6200	18.0400	18.2600	-1.881%	682,498	+16.210%
2025-05-12	18.5700	18.7200	18.4800	18.6100	+0.269%	546,053	+14.025%
2025-05-09	18.6200	18.6700	18.4000	18.5600	-0.108%	445,892	+14.332%
2025-05-08	18.7600	18.7700	18.0500	18.5800	-0.854%	700,320	+14.209%
2025-05-07	18.7600	18.9000	18.6900	18.7400	+0.160%	453,846	+13.234%
2025-05-06	18.7100	18.7700	18.5100	18.7100	-0.160%	440,806	+13.415%
2025-05-05	18.7100	18.7700	18.6000	18.7400	+0.107%	430,208	+13.234%
2025-05-02	18.7900	18.8500	18.6400	18.7200	+0.375%	529,007	+13.355%
2025-05-01	18.6700	18.6800	18.3150	18.6500	-0.214%	522,577	+13.780%
2025-04-30	18.6000	18.7800	18.5600	18.6900	+0.918%	551,512	+13.537%
2025-04-29	18.3400	18.7500	18.2000	18.5200	+0.762%	573,247	+14.579%
2025-04-28	18.2800	18.3950	18.2350	18.3800	+0.768%	1,053,068	+15.452%
2025-04-25	18.3200	18.3200	18.0100	18.2400	-0.762%	419,440	+16.338%
2025-04-24	18.3700	18.5700	18.2600	18.3800	+0.054%	551,927	+15.452%
2025-04-23	18.5500	18.6200	18.2700	18.3700	-0.703%	515,762	+15.514%
2025-04-22	18.3500	18.5200	18.3000	18.5000	+1.204%	825,795	+14.703%
2025-04-21	18.1700	18.3700	18.0700	18.2800	+0.055%	748,254	+16.083%
2025-04-17	18.1200	18.3700	18.1200	18.2700	+0.995%	738,245	+16.147%
2025-04-16	18.1100	18.3000	17.9200	18.0900	-0.110%	688,891	+17.302%
2025-04-15	18.0000	18.2799	17.9200	18.1100	+0.723%	777,500	+17.173%
2025-04-14	17.6000	18.0600	17.4650	17.9800	+2.626%	1,717,656	+18.020%
2025-04-11	17.1800	17.7250	16.9000	17.5200	+2.456%	886,422	+21.119%
2025-04-10	17.2600	17.2600	16.6700	17.1000	-1.270%	1,189,782	+24.094%

.dark-mode .RG4j3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RG4j3b{ color: #333333; background-color: white; border: 2px solid #333333; }INVAInnoviva, Inc. Common Stockstock NASDAQ

INVA
Innoviva, Inc. Common Stock
stock NASDAQ