Inovalon Holdings, Inc. (INOV) Charts

$28.55

south_east
-$0.27 (-0.95%)
Day's range
$28.44
Day's range
$28.55

5 DAY PERFORMANCE

-0.95%

1 MONTH PERFORMANCE

-2.06%

3 MONTH PERFORMANCE

-3.63%

6 MONTH PERFORMANCE

-1.28%

YEAR-TO-DATE PERFORMANCE

-0.28%

1 YEAR PERFORMANCE

+5.56%

Inovalon Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/13/2025 $28.44 $28.55 (0.39%) $28.55 $28.44 248 $4.31 B
01/10/2025 $28.56 $28.53 (-0.11%) $28.60 $28.53 6,441 $4.30 B
01/08/2025 $28.69 $28.82 (0.46%) $28.82 $28.69 1,708 $4.35 B
01/07/2025 $28.87 $28.85 (-0.07%) $28.90 $28.84 1,334 $4.35 B
01/06/2025 $28.87 $28.85 (-0.07%) $28.90 $28.82 2,666 $4.35 B
01/03/2025 $28.69 $28.69 (0%) $28.69 $28.69 0 $4.33 B
01/02/2025 $28.66 $28.62 (-0.13%) $28.66 $28.58 128,219 $4.32 B
12/31/2024 $28.71 $28.63 (-0.28%) $28.72 $28.62 33,970 $4.32 B
12/30/2024 $28.62 $28.66 (0.15%) $28.66 $28.62 398 $4.32 B
12/27/2024 $28.75 $28.78 (0.1%) $28.78 $28.75 1,280 $4.34 B
12/26/2024 $28.75 $28.81 (0.22%) $28.81 $28.75 2,400 $4.35 B
12/24/2024 $28.72 $28.72 (0%) $28.72 $28.72 58 $4.33 B
12/23/2024 $28.61 $28.66 (0.18%) $28.66 $28.57 4,346 $4.32 B
12/20/2024 $28.48 $28.56 (0.3%) $28.63 $28.48 8,952 $4.31 B
12/19/2024 $28.55 $28.65 (0.35%) $28.65 $28.55 3,531 $4.32 B
12/18/2024 $29.06 $28.64 (-1.44%) $29.06 $28.64 907 $4.32 B
12/17/2024 $29.12 $29.05 (-0.24%) $29.12 $29.05 3,006 $4.38 B
12/16/2024 $29.12 $29.18 (0.21%) $29.18 $29.12 3,602 $4.40 B
12/13/2024 $29.17 $29.15 (-0.07%) $29.17 $29.15 1,800 $4.40 B
12/12/2024 $29.31 $29.25 (-0.2%) $29.31 $29.25 1,200 $4.41 B
12/11/2024 $29.37 $29.39 (0.05%) $29.42 $29.37 2,359 $4.43 B
12/10/2024 $29.32 $29.29 (-0.12%) $29.32 $29.29 10,330 $4.42 B
12/09/2024 $29.56 $29.49 (-0.25%) $29.56 $29.48 1,172 $4.45 B
12/06/2024 $29.54 $29.45 (-0.32%) $29.54 $29.39 2,024 $4.44 B
12/05/2024 $29.50 $29.49 (-0.03%) $29.50 $29.37 13,850 $4.45 B
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