-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+1.01% -
3 MONTH PERFORMANCE
+2.44% -
6 MONTH PERFORMANCE
+5.50% -
YEAR-TO-DATE PERFORMANCE
+8.82%
Inovalon Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 0 | |
| 10/03/2024 | $29.42 | $29.42 (0%) | $29.42 | $29.42 | 0 | |
| 10/02/2024 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 97 | |
| 10/01/2024 | $29.47 | $29.47 (0%) | $29.47 | $29.47 | 0 | |
| 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 |
| 09/03/2024 | $29.19 | $29.19 (0%) | $29.19 | $29.19 | 0 | $4.40 B |
| 08/30/2024 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 0 | $4.43 B |
| 08/29/2024 | $29.28 | $29.29 (0.05%) | $29.29 | $29.28 | 294 | $4.42 B |
| 08/28/2024 | $29.26 | $29.26 (0%) | $29.26 | $29.26 | 0 | $4.41 B |
| 08/27/2024 | $29.27 | $29.27 (0%) | $29.27 | $29.27 | 0 | $4.42 B |
| 08/26/2024 | $29.24 | $29.24 (0%) | $29.24 | $29.24 | 26 | $4.41 B |
| 08/23/2024 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 0 | $4.41 B |
| 08/22/2024 | $29.11 | $29.06 (-0.18%) | $29.11 | $29.04 | 2,636 | $4.38 B |
| 08/21/2024 | $29.16 | $29.16 (0%) | $29.16 | $29.16 | 5 | $4.40 B |
| 08/20/2024 | $29.08 | $29.08 (0%) | $29.08 | $29.08 | 0 | $4.39 B |
| 08/19/2024 | $29.12 | $29.12 (0%) | $29.12 | $29.12 | 0 | $4.39 B |
| 08/16/2024 | $28.90 | $28.98 (0.28%) | $28.98 | $28.90 | 179 | $4.36 B |
| 08/15/2024 | $28.86 | $28.90 (0.16%) | $28.95 | $28.86 | 301 | $4.36 B |
| 08/14/2024 | $28.69 | $28.69 (0.01%) | $28.69 | $28.68 | 1,284 | $4.33 B |
| 08/13/2024 | $28.60 | $28.67 (0.26%) | $28.68 | $28.60 | 858 | $4.33 B |
| 08/12/2024 | $28.38 | $28.35 (-0.1%) | $28.40 | $28.35 | 1,407 | $4.28 B |
| 08/09/2024 | $28.29 | $28.34 (0.19%) | $28.34 | $28.29 | 410 | $4.28 B |
| 08/08/2024 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $4.26 B |
| 08/07/2024 | $28.08 | $27.93 (-0.55%) | $28.08 | $27.93 | 111 | $4.21 B |
| 08/06/2024 | $27.71 | $27.83 (0.44%) | $27.83 | $27.71 | 34,273 | $4.20 B |
| 08/05/2024 | $27.60 | $27.74 (0.5%) | $27.74 | $27.60 | 1,602 | $4.18 B |
| 08/02/2024 | $28.19 | $28.15 (-0.13%) | $28.19 | $28.15 | 102 | $4.25 B |
| 08/01/2024 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 10 | $4.29 B |
| 07/31/2024 | $28.86 | $28.86 (0.02%) | $28.89 | $28.84 | 902 | $4.35 B |
| 07/30/2024 | $28.68 | $28.68 (0%) | $28.68 | $28.68 | 20 | $4.33 B |
| 07/29/2024 | $28.66 | $28.66 (0%) | $28.66 | $28.66 | 5 | $4.32 B |
| 07/26/2024 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $4.33 B |
| 07/25/2024 | $28.60 | $28.53 (-0.24%) | $28.60 | $28.53 | 205 | $4.30 B |
| 07/24/2024 | $28.62 | $28.62 (0%) | $28.62 | $28.62 | 12 | $4.32 B |
| 07/23/2024 | $28.78 | $28.78 (0%) | $28.78 | $28.78 | 0 | $4.34 B |
| 07/22/2024 | $28.82 | $28.82 (0%) | $28.82 | $28.82 | 0 | $4.35 B |
| 07/19/2024 | $28.66 | $28.68 (0.05%) | $28.68 | $28.63 | 5,930 | $4.33 B |
| 07/18/2024 | $28.73 | $28.73 (0%) | $28.73 | $28.73 | 0 | $4.34 B |
| 07/17/2024 | $28.85 | $28.85 (0%) | $28.85 | $28.85 | 0 | $4.35 B |
| 07/16/2024 | $28.89 | $28.89 (0%) | $28.89 | $28.89 | 0 | $4.36 B |
| 07/15/2024 | $28.83 | $28.84 (0.03%) | $28.84 | $28.83 | 14,512 | $4.35 B |
| 07/12/2024 | $28.92 | $28.92 (0%) | $28.92 | $28.92 | 0 | $4.36 B |
| 07/11/2024 | $28.82 | $28.82 (0%) | $28.82 | $28.82 | 0 | $4.35 B |
| 07/10/2024 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 0 | $4.35 B |
| 07/09/2024 | $28.64 | $28.64 (0%) | $28.64 | $28.64 | 86 | $4.32 B |
| 07/08/2024 | $28.68 | $28.67 (-0.02%) | $28.68 | $28.67 | 6,986 | $4.33 B |
| 07/05/2024 | $28.72 | $28.72 (0%) | $28.72 | $28.72 | 1 | $4.33 B |