-
5 DAY PERFORMANCE
-7.22% -
1 MONTH PERFORMANCE
-17.43% -
3 MONTH PERFORMANCE
-19.60% -
6 MONTH PERFORMANCE
+7.25% -
YEAR-TO-DATE PERFORMANCE
-18.67% -
1 YEAR PERFORMANCE
-11.91%
InnovAge Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.67 | $4.88 (4.5%) | $4.88 | $4.67 | 28,300 | $650.34 M |
| 11/21/2024 | $4.70 | $4.63 (-1.49%) | $4.85 | $4.51 | 39,178 | $628.61 M |
| 11/20/2024 | $4.94 | $4.70 (-4.86%) | $4.95 | $4.58 | 26,943 | $638.12 M |
| 11/19/2024 | $4.91 | $4.78 (-2.65%) | $5.12 | $4.69 | 38,628 | $648.98 M |
| 11/18/2024 | $5.24 | $4.97 (-5.15%) | $5.27 | $4.87 | 35,827 | $674.78 M |
| 11/15/2024 | $5.34 | $5.26 (-1.5%) | $5.52 | $5.16 | 35,500 | $714.15 M |
| 11/14/2024 | $5.36 | $5.30 (-1.12%) | $5.51 | $5.17 | 34,900 | $719.58 M |
| 11/13/2024 | $5.86 | $5.47 (-6.66%) | $5.94 | $5.43 | 50,600 | $742.66 M |
| 11/12/2024 | $5.92 | $5.74 (-3.04%) | $5.92 | $5.69 | 41,600 | $779.32 M |
| 11/11/2024 | $6.05 | $5.97 (-1.32%) | $6.05 | $5.84 | 21,900 | $810.55 M |
| 11/08/2024 | $6.15 | $6.00 (-2.44%) | $6.19 | $5.80 | 46,031 | $814.62 M |
| 11/07/2024 | $6.30 | $6.06 (-3.81%) | $6.49 | $6.04 | 47,947 | $822.77 M |
| 11/06/2024 | $6.30 | $6.30 (0%) | $6.69 | $5.81 | 84,900 | $855.35 M |
| 11/05/2024 | $5.91 | $6.07 (2.71%) | $6.23 | $5.90 | 32,300 | $824.12 M |
| 11/04/2024 | $5.92 | $5.90 (-0.34%) | $6.06 | $5.80 | 20,236 | $801.04 M |
| 11/01/2024 | $5.74 | $5.93 (3.31%) | $6.02 | $5.74 | 21,800 | $806.62 M |
| 10/31/2024 | $6.05 | $5.80 (-4.13%) | $6.05 | $5.75 | 17,125 | $788.94 M |
| 10/30/2024 | $5.98 | $5.90 (-1.34%) | $6.11 | $5.86 | 25,600 | $802.54 M |
| 10/29/2024 | $5.81 | $5.90 (1.55%) | $5.97 | $5.81 | 21,304 | $802.54 M |
| 10/28/2024 | $5.76 | $5.85 (1.56%) | $5.87 | $5.76 | 21,900 | $795.74 M |
| 10/25/2024 | $5.81 | $5.67 (-2.41%) | $5.89 | $5.66 | 13,820 | $771.26 M |
| 10/24/2024 | $5.83 | $5.80 (-0.51%) | $6.00 | $5.74 | 12,200 | $788.94 M |
| 10/23/2024 | $5.86 | $5.73 (-2.22%) | $5.93 | $5.64 | 20,640 | $779.42 M |
| 10/22/2024 | $5.95 | $5.91 (-0.67%) | $6.01 | $5.84 | 12,000 | $803.90 M |
| 10/21/2024 | $5.90 | $5.82 (-1.36%) | $6.13 | $5.82 | 17,300 | $791.66 M |
| 10/18/2024 | $5.97 | $6.02 (0.84%) | $6.02 | $5.91 | 19,742 | $818.86 M |
| 10/17/2024 | $6.13 | $5.97 (-2.61%) | $6.15 | $5.81 | 21,400 | $812.06 M |
| 10/16/2024 | $6.01 | $6.17 (2.66%) | $6.35 | $6.01 | 56,835 | $839.27 M |
| 10/15/2024 | $5.91 | $6.00 (1.52%) | $6.16 | $5.91 | 30,017 | $816.14 M |
| 10/14/2024 | $5.87 | $5.94 (1.19%) | $6.08 | $5.87 | 18,600 | $807.98 M |
| 10/11/2024 | $5.53 | $5.93 (7.23%) | $5.98 | $5.53 | 30,200 | $806.62 M |
| 10/10/2024 | $5.58 | $5.59 (0.18%) | $5.74 | $5.46 | 19,500 | $760.37 M |
| 10/09/2024 | $5.46 | $5.67 (3.85%) | $5.78 | $5.46 | 21,500 | $771.26 M |
| 10/08/2024 | $5.41 | $5.44 (0.55%) | $5.53 | $5.33 | 20,400 | $739.97 M |
| 10/07/2024 | $5.52 | $5.35 (-3.08%) | $5.60 | $5.34 | 20,300 | $727.73 M |
| 10/04/2024 | $5.44 | $5.50 (1.1%) | $5.53 | $5.29 | 28,500 | $748.13 M |
| 10/03/2024 | $5.56 | $5.34 (-3.96%) | $5.60 | $5.20 | 31,200 | $726.37 M |
| 10/02/2024 | $5.68 | $5.61 (-1.23%) | $5.76 | $5.60 | 23,926 | $763.09 M |
| 10/01/2024 | $5.96 | $5.64 (-5.37%) | $6.14 | $5.60 | 39,023 | $767.18 M |
| 09/30/2024 | $5.93 | $6.00 (1.18%) | $6.15 | $5.81 | 31,539 | $816.14 M |
| 09/27/2024 | $5.75 | $5.99 (4.17%) | $6.01 | $5.65 | 31,024 | $814.78 M |
| 09/26/2024 | $5.96 | $5.71 (-4.19%) | $5.96 | $5.62 | 28,447 | $776.70 M |
| 09/25/2024 | $5.86 | $5.88 (0.34%) | $5.96 | $5.71 | 22,039 | $799.82 M |
| 09/24/2024 | $5.91 | $5.86 (-0.85%) | $5.93 | $5.81 | 30,300 | $797.10 M |
| 09/23/2024 | $6.03 | $5.92 (-1.82%) | $6.03 | $5.86 | 31,800 | $805.26 M |
| 09/20/2024 | $6.04 | $5.96 (-1.32%) | $6.20 | $5.92 | 200,800 | $810.70 M |
| 09/19/2024 | $6.15 | $6.10 (-0.81%) | $6.24 | $6.00 | 53,211 | $829.75 M |
| 09/18/2024 | $6.03 | $5.99 (-0.66%) | $6.20 | $5.95 | 49,829 | $814.78 M |
| 09/17/2024 | $5.97 | $5.95 (-0.34%) | $6.15 | $5.83 | 65,900 | $809.34 M |
| 09/16/2024 | $5.99 | $5.91 (-1.34%) | $6.04 | $5.83 | 34,800 | $803.90 M |
| 09/13/2024 | $6.11 | $5.99 (-1.96%) | $6.20 | $5.85 | 48,407 | $814.78 M |
| 09/12/2024 | $5.82 | $6.02 (3.44%) | $6.10 | $5.68 | 54,200 | $818.86 M |
| 09/11/2024 | $6.46 | $5.78 (-10.53%) | $6.46 | $5.78 | 86,200 | $786.22 M |
| 09/10/2024 | $6.32 | $6.18 (-2.22%) | $6.37 | $6.16 | 83,321 | $840.63 M |
| 09/09/2024 | $6.34 | $6.28 (-0.95%) | $6.44 | $6.21 | 51,622 | $854.23 M |
| 09/06/2024 | $6.33 | $6.21 (-1.9%) | $6.38 | $6.21 | 39,900 | $843.99 M |
| 09/05/2024 | $6.27 | $6.30 (0.48%) | $6.40 | $6.18 | 36,400 | $856.22 M |
| 09/04/2024 | $6.24 | $6.22 (-0.32%) | $6.27 | $6.14 | 37,944 | $845.35 M |
| 09/03/2024 | $6.37 | $6.29 (-1.26%) | $6.44 | $6.24 | 30,426 | $854.86 M |
| 08/30/2024 | $6.33 | $6.36 (0.47%) | $6.41 | $6.15 | 36,900 | $864.38 M |
| 08/29/2024 | $6.22 | $6.28 (0.96%) | $6.28 | $6.13 | 31,900 | $853.50 M |
| 08/28/2024 | $6.19 | $6.18 (-0.16%) | $6.23 | $6.12 | 25,500 | $839.91 M |
| 08/27/2024 | $6.26 | $6.24 (-0.32%) | $6.37 | $6.19 | 25,500 | $848.07 M |
| 08/26/2024 | $6.33 | $6.32 (-0.16%) | $6.36 | $6.19 | 69,026 | $858.94 M |
| 08/23/2024 | $6.13 | $6.33 (3.26%) | $6.36 | $6.04 | 64,930 | $860.30 M |
| 08/22/2024 | $6.36 | $6.07 (-4.56%) | $6.36 | $6.03 | 28,231 | $824.96 M |