5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
-19.17%
3 MONTH PERFORMANCE
-35.23%
6 MONTH PERFORMANCE
-25.95%
YEAR-TO-DATE PERFORMANCE
-35.33%
1 YEAR PERFORMANCE
-34.79%
InnovAge Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.99 | $3.88 (-2.76%) | $4.14 | $3.88 | 10,927 | $528.19 M |
| 12/26/2024 | $4.02 | $4.05 (0.75%) | $4.21 | $3.95 | 33,535 | $549.87 M |
| 12/24/2024 | $4.23 | $4.06 (-4.02%) | $4.60 | $3.98 | 27,100 | $551.23 M |
| 12/23/2024 | $4.19 | $4.22 (0.72%) | $4.40 | $4.13 | 99,600 | $572.95 M |
| 12/20/2024 | $3.53 | $4.19 (18.7%) | $4.41 | $3.53 | 438,949 | $568.88 M |
| 12/19/2024 | $4.00 | $3.53 (-11.75%) | $4.20 | $3.53 | 187,500 | $479.27 M |
| 12/18/2024 | $4.13 | $3.75 (-9.2%) | $4.32 | $3.70 | 134,117 | $509.14 M |
| 12/17/2024 | $4.28 | $4.08 (-4.67%) | $4.47 | $4.05 | 95,424 | $553.94 M |
| 12/16/2024 | $4.42 | $4.40 (-0.45%) | $4.59 | $4.33 | 120,800 | $597.39 M |
| 12/13/2024 | $4.64 | $4.44 (-4.31%) | $4.68 | $4.31 | 40,200 | $602.82 M |
| 12/12/2024 | $4.77 | $4.58 (-3.98%) | $4.89 | $4.55 | 28,300 | $621.83 M |
| 12/11/2024 | $4.89 | $4.80 (-1.84%) | $4.93 | $4.79 | 44,300 | $651.70 M |
| 12/10/2024 | $4.83 | $4.83 (0%) | $4.91 | $4.78 | 50,200 | $655.77 M |
| 12/09/2024 | $4.80 | $4.83 (0.63%) | $4.94 | $4.72 | 62,500 | $655.77 M |
| 12/06/2024 | $4.79 | $4.79 (0%) | $4.85 | $4.75 | 33,400 | $650.34 M |
| 12/05/2024 | $4.75 | $4.81 (1.26%) | $4.93 | $4.74 | 56,200 | $653.05 M |
| 12/04/2024 | $4.77 | $4.80 (0.63%) | $4.92 | $4.70 | 50,008 | $651.70 M |
| 12/03/2024 | $4.93 | $4.77 (-3.25%) | $4.96 | $4.68 | 61,614 | $647.62 M |
| 12/02/2024 | $4.97 | $4.90 (-1.41%) | $5.22 | $4.83 | 51,735 | $665.27 M |
| 11/29/2024 | $4.86 | $4.87 (0.21%) | $4.87 | $4.75 | 18,300 | $661.20 M |
| 11/27/2024 | $4.86 | $4.80 (-1.23%) | $5.01 | $4.73 | 36,800 | $651.70 M |
| 11/26/2024 | $4.77 | $4.77 (0%) | $4.93 | $4.66 | 118,400 | $647.62 M |
| 11/25/2024 | $4.91 | $4.75 (-3.26%) | $5.19 | $4.67 | 107,122 | $644.91 M |
| 11/22/2024 | $4.67 | $4.89 (4.71%) | $5.01 | $4.67 | 64,200 | $663.91 M |
| 11/21/2024 | $4.70 | $4.63 (-1.49%) | $4.85 | $4.51 | 39,200 | $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 |