-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
-0.41% -
3 MONTH PERFORMANCE
+16.97% -
6 MONTH PERFORMANCE
+26.89% -
YEAR-TO-DATE PERFORMANCE
+20.32% -
1 YEAR PERFORMANCE
+48.58%
Innoviva, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.27 | $19.30 (0.16%) | $19.42 | $19.18 | 360,510 | $1.21 B |
| 09/27/2024 | $19.05 | $19.32 (1.42%) | $19.63 | $19.05 | 639,727 | $1.21 B |
| 09/26/2024 | $18.87 | $18.94 (0.37%) | $19.09 | $18.80 | 393,126 | $1.18 B |
| 09/25/2024 | $18.94 | $18.86 (-0.42%) | $18.96 | $18.80 | 560,516 | $1.18 B |
| 09/24/2024 | $18.91 | $18.90 (-0.05%) | $19.05 | $18.77 | 1.04 M | $1.18 B |
| 09/23/2024 | $19.45 | $18.91 (-2.78%) | $19.46 | $18.73 | 578,903 | $1.18 B |
| 09/20/2024 | $19.64 | $19.36 (-1.43%) | $19.68 | $19.29 | 1.81 M | $1.21 B |
| 09/19/2024 | $19.69 | $19.67 (-0.1%) | $19.79 | $19.54 | 289,534 | $1.23 B |
| 09/18/2024 | $19.68 | $19.54 (-0.71%) | $19.83 | $19.42 | 399,200 | $1.22 B |
| 09/17/2024 | $20.11 | $19.71 (-1.99%) | $20.12 | $19.71 | 506,045 | $1.23 B |
| 09/16/2024 | $19.90 | $20.04 (0.7%) | $20.19 | $19.90 | 363,714 | $1.25 B |
| 09/13/2024 | $19.72 | $19.81 (0.46%) | $19.87 | $19.71 | 279,700 | $1.24 B |
| 09/12/2024 | $19.41 | $19.61 (1.03%) | $19.70 | $19.31 | 393,742 | $1.23 B |
| 09/11/2024 | $19.39 | $19.40 (0.05%) | $19.45 | $19.02 | 355,800 | $1.21 B |
| 09/10/2024 | $19.22 | $19.48 (1.35%) | $19.49 | $19.12 | 490,800 | $1.22 B |
| 09/09/2024 | $18.99 | $19.26 (1.42%) | $19.42 | $18.88 | 435,000 | $1.20 B |
| 09/06/2024 | $19.39 | $19.07 (-1.65%) | $19.58 | $18.83 | 711,400 | $1.19 B |
| 09/05/2024 | $19.74 | $19.41 (-1.67%) | $19.85 | $19.31 | 595,207 | $1.21 B |
| 09/04/2024 | $19.58 | $19.69 (0.56%) | $19.73 | $19.38 | 704,000 | $1.23 B |
| 09/03/2024 | $19.41 | $19.52 (0.57%) | $19.75 | $19.23 | 664,900 | $1.22 B |
| 08/30/2024 | $19.11 | $19.38 (1.41%) | $19.45 | $19.11 | 444,400 | $1.21 B |
| 08/29/2024 | $19.20 | $19.10 (-0.52%) | $19.29 | $19.09 | 312,534 | $1.19 B |
| 08/28/2024 | $19.09 | $19.17 (0.42%) | $19.34 | $19.09 | 297,922 | $1.20 B |
| 08/27/2024 | $19.01 | $19.11 (0.53%) | $19.26 | $18.83 | 438,745 | $1.19 B |
| 08/26/2024 | $19.04 | $18.94 (-0.53%) | $19.29 | $18.92 | 621,500 | $1.18 B |
| 08/23/2024 | $18.69 | $18.86 (0.91%) | $19.00 | $18.58 | 375,833 | $1.18 B |
| 08/22/2024 | $18.53 | $18.64 (0.59%) | $18.65 | $18.41 | 416,920 | $1.17 B |
| 08/21/2024 | $18.56 | $18.55 (-0.05%) | $18.63 | $18.40 | 309,227 | $1.16 B |
| 08/20/2024 | $18.57 | $18.49 (-0.43%) | $18.57 | $18.30 | 278,200 | $1.16 B |
| 08/19/2024 | $18.25 | $18.53 (1.53%) | $18.60 | $18.25 | 406,300 | $1.16 B |
| 08/16/2024 | $18.40 | $18.36 (-0.22%) | $18.47 | $18.27 | 315,800 | $1.15 B |
| 08/15/2024 | $18.61 | $18.41 (-1.07%) | $18.75 | $18.26 | 251,300 | $1.15 B |
| 08/14/2024 | $18.55 | $18.36 (-1.02%) | $18.55 | $18.32 | 251,505 | $1.15 B |
| 08/13/2024 | $18.34 | $18.55 (1.15%) | $18.74 | $18.32 | 291,323 | $1.16 B |
| 08/12/2024 | $18.25 | $18.25 (0%) | $18.37 | $18.13 | 236,634 | $1.14 B |
| 08/09/2024 | $18.28 | $18.28 (0%) | $18.38 | $18.10 | 264,500 | $1.14 B |
| 08/08/2024 | $18.30 | $18.25 (-0.27%) | $18.52 | $18.17 | 199,424 | $1.14 B |
| 08/07/2024 | $18.44 | $18.14 (-1.63%) | $18.44 | $18.00 | 398,307 | $1.13 B |
| 08/06/2024 | $18.31 | $18.37 (0.33%) | $18.61 | $17.98 | 490,500 | $1.15 B |
| 08/05/2024 | $18.36 | $18.31 (-0.27%) | $18.57 | $18.13 | 662,323 | $1.14 B |
| 08/02/2024 | $18.82 | $19.08 (1.38%) | $19.21 | $18.67 | 469,303 | $1.19 B |
| 08/01/2024 | $18.01 | $19.29 (7.11%) | $19.44 | $17.60 | 876,100 | $1.21 B |
| 07/31/2024 | $19.00 | $18.84 (-0.84%) | $19.10 | $18.64 | 497,700 | $1.18 B |
| 07/30/2024 | $18.99 | $18.99 (0%) | $19.06 | $18.71 | 602,821 | $1.19 B |
| 07/29/2024 | $18.57 | $18.87 (1.62%) | $19.08 | $18.48 | 990,419 | $1.18 B |
| 07/26/2024 | $18.44 | $18.55 (0.6%) | $18.70 | $18.28 | 500,720 | $1.17 B |
| 07/25/2024 | $17.84 | $18.19 (1.96%) | $18.56 | $17.84 | 888,500 | $1.15 B |
| 07/24/2024 | $17.82 | $17.67 (-0.84%) | $17.89 | $17.63 | 395,707 | $1.12 B |
| 07/23/2024 | $17.65 | $17.82 (0.96%) | $17.98 | $17.57 | 687,123 | $1.13 B |
| 07/22/2024 | $17.29 | $17.58 (1.68%) | $17.68 | $17.22 | 412,653 | $1.11 B |
| 07/19/2024 | $17.22 | $17.19 (-0.17%) | $17.40 | $17.18 | 383,307 | $1.09 B |
| 07/18/2024 | $17.44 | $17.11 (-1.89%) | $17.44 | $16.90 | 1.39 M | $1.08 B |
| 07/17/2024 | $17.05 | $17.46 (2.4%) | $17.54 | $17.05 | 954,076 | $1.10 B |
| 07/16/2024 | $17.00 | $17.15 (0.88%) | $17.24 | $16.94 | 414,655 | $1.08 B |
| 07/15/2024 | $16.80 | $16.85 (0.3%) | $17.04 | $16.75 | 366,631 | $1.06 B |
| 07/12/2024 | $16.95 | $16.73 (-1.3%) | $17.24 | $16.71 | 460,086 | $1.06 B |
| 07/11/2024 | $16.95 | $16.77 (-1.06%) | $17.02 | $16.77 | 399,908 | $1.06 B |
| 07/10/2024 | $16.60 | $16.78 (1.08%) | $16.89 | $16.60 | 434,033 | $1.06 B |
| 07/09/2024 | $16.49 | $16.60 (0.67%) | $16.73 | $16.48 | 447,424 | $1.05 B |
| 07/08/2024 | $16.44 | $16.43 (-0.06%) | $16.65 | $16.38 | 511,135 | $1.04 B |
| 07/05/2024 | $16.26 | $16.36 (0.62%) | $16.42 | $16.21 | 310,874 | $1.03 B |
| 07/03/2024 | $16.43 | $16.33 (-0.61%) | $16.56 | $16.18 | 158,799 | $1.03 B |
| 07/02/2024 | $16.46 | $16.50 (0.24%) | $16.61 | $16.37 | 298,829 | $1.04 B |
| 07/01/2024 | $16.33 | $16.50 (1.04%) | $16.69 | $16.18 | 448,444 | $1.04 B |