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 |