5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
+10.79%
1 YEAR PERFORMANCE
+12.05%
Inovalon Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $31.87 | $31.72 (-0.47%) | $31.87 | $31.68 | 3.17 K | $4.79 B |
| 06/16/2025 | $31.88 | $31.92 (0.13%) | $31.92 | $31.88 | 110 | $4.82 B |
| 06/13/2025 | $31.88 | $31.85 (-0.09%) | $31.88 | $31.82 | 2.20 K | $4.81 B |
| 06/12/2025 | $32.10 | $32.05 (-0.16%) | $32.10 | $31.99 | 2.40 K | $4.84 B |
| 06/11/2025 | $31.94 | $31.94 (0%) | $31.94 | $31.94 | 200 | $4.82 B |
| 06/10/2025 | $31.90 | $31.96 (0.19%) | $31.96 | $31.90 | 400 | $4.82 B |
| 06/09/2025 | $31.94 | $31.94 (0%) | $31.94 | $31.94 | 739 | $4.82 B |
| 06/06/2025 | $31.94 | $31.94 (0%) | $31.94 | $31.94 | 739 | $4.82 B |
| 06/05/2025 | $31.84 | $31.84 (0%) | $31.84 | $31.84 | 739 | $4.80 B |
| 06/04/2025 | $31.83 | $31.88 (0.16%) | $31.88 | $31.83 | 739 | $4.81 B |
| 06/03/2025 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 100 | $4.79 B |
| 06/02/2025 | $31.76 | $31.89 (0.41%) | $31.89 | $31.76 | 728 | $4.81 B |
| 05/30/2025 | $31.72 | $31.72 (0%) | $31.72 | $31.72 | 100 | $4.79 B |
| 05/29/2025 | $31.64 | $31.68 (0.13%) | $31.68 | $31.64 | 200 | $4.78 B |
| 05/28/2025 | $31.57 | $31.60 (0.1%) | $31.60 | $31.57 | 200 | $4.77 B |
| 05/27/2025 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 1.49 K | $4.79 B |
| 05/23/2025 | $31.54 | $31.54 (0%) | $31.61 | $31.54 | 1.50 K | $4.76 B |
| 05/22/2025 | $31.55 | $31.55 (0%) | $31.55 | $31.55 | 222 | $4.76 B |
| 05/21/2025 | $31.71 | $31.56 (-0.47%) | $31.71 | $31.56 | 222 | $4.76 B |
| 05/20/2025 | $31.66 | $31.66 (0%) | $31.66 | $31.66 | 183 | $4.78 B |
| 05/19/2025 | $31.60 | $31.58 (-0.06%) | $31.60 | $31.58 | 200 | $4.76 B |
| 05/16/2025 | $31.42 | $31.42 (0%) | $31.42 | $31.42 | 100 | $4.74 B |
| 05/15/2025 | $31.27 | $31.35 (0.26%) | $31.35 | $31.27 | 323 | $4.73 B |
| 05/14/2025 | $31.12 | $31.18 (0.19%) | $31.18 | $31.12 | 300 | $4.70 B |
| 05/13/2025 | $31.10 | $31.27 (0.55%) | $31.27 | $31.10 | 809 | $4.72 B |
| 05/12/2025 | $31.11 | $31.19 (0.26%) | $31.20 | $31.11 | 1.13 K | $4.71 B |
| 05/09/2025 | $31.17 | $31.09 (-0.26%) | $31.17 | $31.05 | 500 | $4.69 B |
| 05/08/2025 | $31.02 | $31.02 (0%) | $31.06 | $31.01 | 700 | $4.68 B |
| 05/07/2025 | $31.00 | $31.08 (0.26%) | $31.08 | $31.00 | 907 | $4.69 B |
| 05/06/2025 | $31.10 | $31.16 (0.19%) | $31.16 | $31.10 | 200 | $4.70 B |
| 05/05/2025 | $31.17 | $31.14 (-0.1%) | $31.17 | $31.14 | 5.30 K | $4.70 B |
| 05/02/2025 | $31.28 | $31.10 (-0.58%) | $31.28 | $31.03 | 5.62 K | $4.69 B |
| 05/01/2025 | $30.82 | $30.81 (-0.03%) | $30.82 | $30.71 | 3.62 K | $4.65 B |
| 04/30/2025 | $30.86 | $30.86 (0%) | $30.86 | $30.86 | 115 | $4.66 B |
| 04/29/2025 | $30.82 | $30.86 (0.13%) | $30.86 | $30.81 | 400 | $4.66 B |
| 04/28/2025 | $30.75 | $30.83 (0.26%) | $30.83 | $30.75 | 107 | $4.65 B |
| 04/25/2025 | $30.59 | $30.70 (0.36%) | $30.70 | $30.59 | 121 | $4.63 B |
| 04/24/2025 | $30.62 | $30.62 (0%) | $30.62 | $30.62 | 6.22 K | $4.62 B |
| 04/23/2025 | $30.32 | $30.38 (0.2%) | $30.38 | $30.32 | 6.22 K | $4.58 B |
| 04/22/2025 | $30.21 | $30.31 (0.33%) | $30.37 | $30.21 | 1.63 K | $4.57 B |
| 04/21/2025 | $29.81 | $29.93 (0.4%) | $29.93 | $29.81 | 136 | $4.52 B |
| 04/17/2025 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 581 | $4.53 B |
| 04/16/2025 | $29.84 | $29.83 (-0.03%) | $29.85 | $29.83 | 600 | $4.50 B |
| 04/15/2025 | $29.92 | $29.91 (-0.03%) | $30.00 | $29.91 | 400 | $4.51 B |
| 04/14/2025 | $29.66 | $29.75 (0.3%) | $29.75 | $29.66 | 1.70 K | $4.49 B |
| 04/11/2025 | $29.33 | $29.55 (0.75%) | $29.55 | $29.33 | 1.10 K | $4.46 B |
| 04/10/2025 | $29.29 | $29.10 (-0.65%) | $29.29 | $29.10 | 2.80 K | $4.39 B |
| 04/09/2025 | $28.30 | $29.42 (3.96%) | $29.42 | $28.24 | 2.02 K | $4.44 B |
| 04/08/2025 | $28.76 | $28.28 (-1.67%) | $28.76 | $28.28 | 700 | $4.27 B |
| 04/07/2025 | $28.34 | $28.37 (0.11%) | $28.37 | $28.14 | 1.20 K | $4.28 B |
| 04/04/2025 | $28.92 | $28.69 (-0.8%) | $28.92 | $28.69 | 25.92 K | $4.33 B |
| 04/03/2025 | $29.81 | $29.81 (0%) | $29.81 | $29.81 | 3.74 K | $4.50 B |
| 04/02/2025 | $30.10 | $30.19 (0.3%) | $30.19 | $30.10 | 3.74 K | $4.55 B |
| 04/01/2025 | $30.01 | $30.15 (0.47%) | $30.15 | $30.01 | 642 | $4.55 B |
| 03/31/2025 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 100 | $4.55 B |
| 03/28/2025 | $30.30 | $30.30 (0%) | $30.30 | $30.30 | 100 | $4.57 B |
| 03/27/2025 | $30.47 | $30.47 (0%) | $30.50 | $30.47 | 1.20 K | $4.60 B |
| 03/26/2025 | $30.43 | $30.43 (0%) | $30.43 | $30.43 | 100 | $4.59 B |
| 03/25/2025 | $30.58 | $30.66 (0.26%) | $30.66 | $30.58 | 300 | $4.63 B |
| 03/24/2025 | $30.54 | $30.54 (0%) | $30.54 | $30.54 | 200 | $4.61 B |
| 03/21/2025 | $30.47 | $30.52 (0.16%) | $30.53 | $30.46 | 415 | $4.60 B |
| 03/20/2025 | $30.55 | $30.61 (0.2%) | $30.61 | $30.54 | 1.20 K | $4.62 B |
| 03/19/2025 | $30.74 | $30.74 (0%) | $30.74 | $30.74 | 0 | $4.64 B |
| 03/18/2025 | $30.68 | $30.68 (0%) | $30.68 | $30.68 | 0 | $4.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
