-
5 DAY PERFORMANCE
+0.46% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
+0.74% -
6 MONTH PERFORMANCE
+2.87% -
YEAR-TO-DATE PERFORMANCE
+8.56% -
1 YEAR PERFORMANCE
+11.58%
Inovalon Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $29.33 | $29.36 (0.09%) | $29.36 | $29.33 | 4,635 | $4.43 B |
| 12/03/2024 | $29.40 | $29.35 (-0.16%) | $29.40 | $29.28 | 2,938 | $4.43 B |
| 12/02/2024 | $29.24 | $29.27 (0.1%) | $29.31 | $29.16 | 9,678 | $4.42 B |
| 11/29/2024 | $29.14 | $29.22 (0.26%) | $29.22 | $29.10 | 3,030 | $4.41 B |
| 11/27/2024 | $28.90 | $28.95 (0.17%) | $28.95 | $28.90 | 2,243 | $4.37 B |
| 11/26/2024 | $29.01 | $28.87 (-0.47%) | $29.01 | $28.83 | 2,941 | $4.36 B |
| 11/25/2024 | $29.05 | $29.03 (-0.07%) | $29.08 | $28.94 | 4,008 | $4.38 B |
| 11/22/2024 | $28.91 | $28.88 (-0.1%) | $28.95 | $28.85 | 7,629 | $4.36 B |
| 11/21/2024 | $28.57 | $28.82 (0.88%) | $28.88 | $28.57 | 2,273 | $4.35 B |
| 11/20/2024 | $28.75 | $28.81 (0.21%) | $28.81 | $28.68 | 1,380 | $4.35 B |
| 11/19/2024 | $28.81 | $28.90 (0.32%) | $28.95 | $28.77 | 5,707 | $4.36 B |
| 11/18/2024 | $28.95 | $28.95 (0.02%) | $28.99 | $28.93 | 4,458 | $4.37 B |
| 11/15/2024 | $28.89 | $28.85 (-0.14%) | $28.93 | $28.83 | 8,721 | $4.35 B |
| 11/14/2024 | $29.00 | $28.85 (-0.53%) | $29.06 | $28.85 | 9,337 | $4.35 B |
| 11/13/2024 | $28.83 | $28.88 (0.17%) | $28.92 | $28.83 | 15,449 | $4.36 B |
| 11/12/2024 | $29.06 | $28.99 (-0.25%) | $29.07 | $28.97 | 27,074 | $4.37 B |
| 11/11/2024 | $29.41 | $29.33 (-0.29%) | $29.41 | $29.32 | 6,225 | $4.42 B |
| 11/08/2024 | $29.38 | $29.31 (-0.25%) | $29.38 | $29.30 | 1,867 | $4.42 B |
| 11/07/2024 | $29.56 | $29.56 (0%) | $29.57 | $29.50 | 4,805 | $4.46 B |
| 11/06/2024 | $29.24 | $29.28 (0.15%) | $29.34 | $29.24 | 10,870 | $4.42 B |
| 11/05/2024 | $29.46 | $29.53 (0.22%) | $29.57 | $29.45 | 10,871 | $4.45 B |
| 11/04/2024 | $29.49 | $29.39 (-0.34%) | $29.49 | $29.39 | 98,551 | $4.43 B |
| 11/01/2024 | $29.45 | $29.36 (-0.31%) | $29.47 | $29.33 | 77,020 | $4.43 B |
| 10/31/2024 | $29.07 | $29.32 (0.85%) | $29.32 | $29.07 | 95,199 | $4.42 B |
| 10/30/2024 | $29.55 | $29.49 (-0.22%) | $29.55 | $29.49 | 1,531 | $4.45 B |
| 10/29/2024 | $29.60 | $29.58 (-0.07%) | $29.62 | $29.58 | 2,993 | $4.46 B |
| 10/28/2024 | $29.62 | $29.62 (0%) | $29.62 | $29.62 | 0 | $4.47 B |
| 10/25/2024 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 0 | $4.45 B |
| 10/24/2024 | $29.44 | $29.50 (0.19%) | $29.51 | $29.44 | 707 | $4.45 B |
| 10/23/2024 | $29.38 | $29.38 (0%) | $29.38 | $29.38 | 0 | $4.43 B |
| 10/22/2024 | $29.45 | $29.54 (0.31%) | $29.54 | $29.45 | 404 | $4.46 B |
| 10/21/2024 | $29.58 | $29.58 (0%) | $29.58 | $29.58 | 0 | $4.46 B |
| 10/18/2024 | $29.65 | $29.65 (0%) | $29.65 | $29.65 | 0 | $4.47 B |
| 10/17/2024 | $29.55 | $29.59 (0.12%) | $29.60 | $29.55 | 2,137 | $4.46 B |
| 10/16/2024 | $29.55 | $29.55 (0%) | $29.55 | $29.55 | 0 | $4.46 B |
| 10/15/2024 | $29.53 | $29.53 (0%) | $29.53 | $29.53 | 19 | $4.45 B |
| 10/14/2024 | $29.62 | $29.62 (0%) | $29.62 | $29.62 | 8 | $4.47 B |
| 10/11/2024 | $29.59 | $29.59 (0%) | $29.59 | $29.59 | 0 | $4.46 B |
| 10/10/2024 | $29.52 | $29.52 (0%) | $29.52 | $29.52 | 0 | $4.45 B |
| 10/09/2024 | $29.51 | $29.51 (0%) | $29.51 | $29.51 | 0 | $4.45 B |
| 10/08/2024 | $29.46 | $29.48 (0.07%) | $29.48 | $29.46 | 4,062 | $4.45 B |
| 10/07/2024 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 0 | $4.44 B |
| 10/04/2024 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 0 | $4.45 B |
| 10/03/2024 | $29.42 | $29.42 (0%) | $29.42 | $29.42 | 0 | $4.44 B |
| 10/02/2024 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 97 | $4.45 B |
| 10/01/2024 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 0 | $4.45 B |
| 09/30/2024 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 10 | $4.45 B |
| 09/27/2024 | $29.52 | $29.52 (0%) | $29.52 | $29.52 | 1 | $4.45 B |
| 09/26/2024 | $29.49 | $29.54 (0.15%) | $29.54 | $29.49 | 310 | $4.46 B |
| 09/25/2024 | $29.47 | $29.45 (-0.08%) | $29.49 | $29.45 | 610 | $4.44 B |
| 09/24/2024 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 0 | $4.45 B |
| 09/23/2024 | $29.44 | $29.44 (0%) | $29.44 | $29.44 | 34 | $4.44 B |
| 09/20/2024 | $29.36 | $29.42 (0.19%) | $29.42 | $29.36 | 100 | $4.43 B |
| 09/19/2024 | $29.44 | $29.44 (0%) | $29.44 | $29.44 | 0 | $4.44 B |
| 09/18/2024 | $29.28 | $29.28 (0%) | $29.28 | $29.28 | 0 | $4.42 B |
| 09/17/2024 | $29.30 | $29.29 (-0.05%) | $29.30 | $29.29 | 400 | $4.42 B |
| 09/16/2024 | $29.27 | $29.35 (0.26%) | $29.35 | $29.27 | 105 | $4.43 B |
| 09/13/2024 | $29.22 | $29.26 (0.12%) | $29.26 | $29.22 | 194 | $4.41 B |
| 09/12/2024 | $29.23 | $29.23 (0%) | $29.23 | $29.23 | 0 | $4.41 B |
| 09/11/2024 | $29.11 | $29.11 (0%) | $29.11 | $29.11 | 0 | $4.39 B |
| 09/10/2024 | $29.04 | $29.04 (0%) | $29.04 | $29.04 | 0 | $4.38 B |
| 09/09/2024 | $29.07 | $29.07 (0%) | $29.07 | $29.07 | 0 | $4.39 B |
| 09/06/2024 | $28.92 | $28.92 (0%) | $28.92 | $28.92 | 0 | $4.36 B |
| 09/05/2024 | $29.14 | $29.13 (-0.05%) | $29.14 | $29.13 | 2,681 | $4.39 B |
| 09/04/2024 | $29.14 | $29.14 (0%) | $29.14 | $29.14 | 0 | $4.40 B |