-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
-2.40% -
3 MONTH PERFORMANCE
+43.97% -
6 MONTH PERFORMANCE
+22.04% -
YEAR-TO-DATE PERFORMANCE
+1.50% -
1 YEAR PERFORMANCE
-13.25%
InnovAge Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.15 | $6.10 (-0.81%) | $6.24 | $6.00 | 52,438 | $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 |
| 08/21/2024 | $6.12 | $6.27 (2.45%) | $6.31 | $6.12 | 31,126 | $852.14 M |
| 08/20/2024 | $6.22 | $6.08 (-2.25%) | $6.26 | $6.04 | 35,000 | $826.32 M |
| 08/19/2024 | $6.28 | $6.24 (-0.64%) | $6.28 | $6.13 | 44,825 | $848.07 M |
| 08/16/2024 | $6.22 | $6.17 (-0.8%) | $6.29 | $6.14 | 38,800 | $838.55 M |
| 08/15/2024 | $6.04 | $6.22 (2.98%) | $6.25 | $6.04 | 48,700 | $845.35 M |
| 08/14/2024 | $6.14 | $5.89 (-4.07%) | $6.16 | $5.83 | 27,039 | $800.50 M |
| 08/13/2024 | $5.82 | $6.08 (4.47%) | $6.10 | $5.72 | 49,300 | $826.32 M |
| 08/12/2024 | $5.99 | $5.76 (-3.84%) | $6.02 | $5.75 | 87,049 | $782.83 M |
| 08/09/2024 | $5.94 | $6.02 (1.35%) | $6.06 | $5.94 | 25,409 | $818.17 M |
| 08/08/2024 | $5.96 | $5.98 (0.34%) | $6.18 | $5.89 | 42,800 | $812.73 M |
| 08/07/2024 | $5.89 | $5.94 (0.85%) | $6.17 | $5.77 | 53,700 | $807.30 M |
| 08/06/2024 | $5.60 | $5.83 (4.11%) | $6.01 | $5.48 | 38,500 | $792.35 M |
| 08/05/2024 | $5.73 | $5.50 (-4.01%) | $6.11 | $5.48 | 45,900 | $747.50 M |
| 08/02/2024 | $5.81 | $6.09 (4.82%) | $6.17 | $5.81 | 49,700 | $827.68 M |
| 08/01/2024 | $6.30 | $6.03 (-4.29%) | $6.30 | $5.98 | 42,800 | $819.53 M |
| 07/31/2024 | $6.30 | $6.28 (-0.32%) | $6.37 | $6.12 | 62,801 | $853.50 M |
| 07/30/2024 | $6.23 | $6.28 (0.8%) | $6.37 | $6.19 | 71,400 | $853.50 M |
| 07/29/2024 | $6.37 | $6.23 (-2.2%) | $6.61 | $6.17 | 95,601 | $846.71 M |
| 07/26/2024 | $6.27 | $6.35 (1.28%) | $6.38 | $6.14 | 66,013 | $863.02 M |
| 07/25/2024 | $6.01 | $6.15 (2.33%) | $6.30 | $5.88 | 67,235 | $835.84 M |
| 07/24/2024 | $6.14 | $5.97 (-2.77%) | $6.35 | $5.86 | 48,426 | $811.37 M |
| 07/23/2024 | $6.18 | $6.18 (0%) | $6.33 | $6.15 | 52,438 | $839.91 M |
| 07/22/2024 | $6.08 | $6.19 (1.81%) | $6.31 | $5.97 | 69,778 | $841.27 M |
| 07/19/2024 | $5.99 | $6.07 (1.34%) | $6.30 | $5.99 | 73,558 | $824.96 M |
| 07/18/2024 | $5.93 | $5.96 (0.51%) | $6.17 | $5.93 | 49,769 | $810.01 M |
| 07/17/2024 | $5.85 | $5.98 (2.22%) | $6.15 | $5.75 | 70,968 | $812.73 M |
| 07/16/2024 | $5.72 | $5.90 (3.15%) | $6.39 | $5.56 | 66,923 | $801.86 M |
| 07/15/2024 | $5.74 | $5.64 (-1.74%) | $5.88 | $5.52 | 54,847 | $766.52 M |
| 07/12/2024 | $5.46 | $5.70 (4.4%) | $5.81 | $5.46 | 76,554 | $774.68 M |
| 07/11/2024 | $5.07 | $5.36 (5.72%) | $5.41 | $5.07 | 53,415 | $728.47 M |
| 07/10/2024 | $5.18 | $5.01 (-3.28%) | $5.31 | $4.85 | 45,443 | $680.90 M |
| 07/09/2024 | $5.33 | $5.14 (-3.56%) | $5.40 | $5.02 | 71,466 | $698.57 M |
| 07/08/2024 | $5.19 | $5.37 (3.47%) | $5.59 | $5.17 | 70,721 | $729.83 M |
| 07/05/2024 | $4.98 | $5.10 (2.41%) | $5.43 | $4.84 | 53,148 | $693.13 M |
| 07/03/2024 | $5.12 | $5.06 (-1.17%) | $5.34 | $5.03 | 30,078 | $687.70 M |
| 07/02/2024 | $4.96 | $5.03 (1.41%) | $5.55 | $4.92 | 45,023 | $683.62 M |
| 07/01/2024 | $4.93 | $5.04 (2.23%) | $5.83 | $4.86 | 58,077 | $684.98 M |
| 06/28/2024 | $5.34 | $4.96 (-7.12%) | $5.41 | $4.72 | 534,902 | $674.10 M |
| 06/27/2024 | $4.83 | $5.24 (8.49%) | $5.39 | $4.73 | 35,216 | $712.16 M |
| 06/26/2024 | $4.62 | $4.79 (3.68%) | $5.20 | $4.58 | 39,130 | $651.00 M |
| 06/25/2024 | $5.05 | $4.66 (-7.72%) | $5.05 | $4.66 | 20,977 | $633.33 M |
| 06/24/2024 | $4.74 | $5.11 (7.81%) | $5.28 | $4.74 | 23,204 | $694.49 M |
| 06/21/2024 | $4.54 | $4.75 (4.63%) | $4.99 | $4.54 | 67,441 | $645.56 M |
| 06/20/2024 | $4.15 | $4.55 (9.64%) | $4.74 | $4.15 | 31,148 | $618.38 M |