5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+4.18%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
-2.96%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
+22.72%
Innoviva, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.60 | $18.69 (0.48%) | $18.78 | $18.56 | 551,512 | $1.17 B |
| 04/29/2025 | $18.34 | $18.52 (0.98%) | $18.75 | $18.20 | 573,247 | $1.16 B |
| 04/28/2025 | $18.28 | $18.38 (0.55%) | $18.40 | $18.24 | 1.05 M | $1.15 B |
| 04/25/2025 | $18.32 | $18.24 (-0.44%) | $18.32 | $18.01 | 419,440 | $1.14 B |
| 04/24/2025 | $18.37 | $18.38 (0.05%) | $18.57 | $18.26 | 551,927 | $1.15 B |
| 04/23/2025 | $18.55 | $18.37 (-0.97%) | $18.62 | $18.27 | 515,800 | $1.15 B |
| 04/22/2025 | $18.35 | $18.50 (0.82%) | $18.52 | $18.30 | 825,800 | $1.16 B |
| 04/21/2025 | $18.17 | $18.28 (0.61%) | $18.37 | $18.07 | 748,300 | $1.15 B |
| 04/17/2025 | $18.12 | $18.27 (0.83%) | $18.37 | $18.12 | 738,245 | $1.15 B |
| 04/16/2025 | $18.11 | $18.09 (-0.11%) | $18.30 | $17.92 | 688,900 | $1.13 B |
| 04/15/2025 | $18.00 | $18.11 (0.61%) | $18.28 | $17.92 | 777,500 | $1.14 B |
| 04/14/2025 | $17.60 | $17.98 (2.16%) | $18.06 | $17.47 | 1.72 M | $1.13 B |
| 04/11/2025 | $17.18 | $17.52 (1.98%) | $17.73 | $16.90 | 886,422 | $1.10 B |
| 04/10/2025 | $17.26 | $17.10 (-0.93%) | $17.26 | $16.67 | 1.19 M | $1.07 B |
| 04/09/2025 | $17.00 | $17.32 (1.88%) | $17.65 | $16.84 | 1.14 M | $1.09 B |
| 04/08/2025 | $17.71 | $17.25 (-2.6%) | $17.89 | $16.90 | 1.29 M | $1.08 B |
| 04/07/2025 | $17.22 | $17.51 (1.68%) | $17.84 | $17.08 | 1.11 M | $1.10 B |
| 04/04/2025 | $17.86 | $17.72 (-0.78%) | $18.03 | $17.22 | 990,128 | $1.11 B |
| 04/03/2025 | $17.83 | $18.08 (1.4%) | $18.17 | $17.54 | 610,700 | $1.13 B |
| 04/02/2025 | $17.86 | $18.07 (1.18%) | $18.21 | $17.81 | 666,048 | $1.13 B |
| 04/01/2025 | $18.05 | $17.94 (-0.61%) | $18.14 | $17.77 | 783,900 | $1.13 B |
| 03/31/2025 | $18.18 | $18.13 (-0.28%) | $18.27 | $17.90 | 633,821 | $1.14 B |
| 03/28/2025 | $17.88 | $18.18 (1.68%) | $18.34 | $17.84 | 829,709 | $1.14 B |
| 03/27/2025 | $17.46 | $17.88 (2.41%) | $17.93 | $17.32 | 1.16 M | $1.12 B |
| 03/26/2025 | $17.44 | $17.42 (-0.11%) | $17.68 | $17.35 | 792,400 | $1.09 B |
| 03/25/2025 | $17.29 | $17.38 (0.52%) | $17.60 | $17.25 | 691,000 | $1.09 B |
| 03/24/2025 | $17.38 | $17.33 (-0.29%) | $17.42 | $17.23 | 835,500 | $1.09 B |
| 03/21/2025 | $17.18 | $17.27 (0.52%) | $17.40 | $17.11 | 2.93 M | $1.08 B |
| 03/20/2025 | $17.23 | $17.21 (-0.12%) | $17.28 | $17.02 | 559,500 | $1.08 B |
| 03/19/2025 | $17.31 | $17.29 (-0.12%) | $17.35 | $17.15 | 958,704 | $1.08 B |
| 03/18/2025 | $17.45 | $17.28 (-0.97%) | $17.58 | $17.25 | 941,500 | $1.08 B |
| 03/17/2025 | $17.41 | $17.53 (0.69%) | $17.86 | $17.36 | 1.14 M | $1.10 B |
| 03/14/2025 | $17.38 | $17.39 (0.06%) | $17.52 | $17.31 | 972,600 | $1.09 B |
| 03/13/2025 | $17.40 | $17.39 (-0.06%) | $17.45 | $17.01 | 3.27 M | $1.09 B |
| 03/12/2025 | $17.58 | $17.41 (-0.97%) | $17.64 | $17.37 | 1.56 M | $1.09 B |
| 03/11/2025 | $17.50 | $17.63 (0.74%) | $17.77 | $17.42 | 817,722 | $1.10 B |
| 03/10/2025 | $17.60 | $17.48 (-0.68%) | $17.91 | $17.40 | 961,720 | $1.09 B |
| 03/07/2025 | $17.70 | $17.64 (-0.34%) | $17.85 | $17.50 | 1.53 M | $1.10 B |
| 03/06/2025 | $17.50 | $17.59 (0.51%) | $17.64 | $17.35 | 2.56 M | $1.10 B |
| 03/05/2025 | $17.54 | $17.61 (0.4%) | $17.74 | $17.43 | 774,100 | $1.10 B |
| 03/04/2025 | $17.81 | $17.57 (-1.35%) | $18.19 | $17.54 | 797,000 | $1.10 B |
| 03/03/2025 | $17.78 | $17.79 (0.06%) | $17.91 | $17.52 | 640,901 | $1.11 B |
| 02/28/2025 | $17.58 | $17.92 (1.93%) | $17.99 | $17.46 | 648,545 | $1.12 B |
| 02/27/2025 | $18.04 | $17.55 (-2.72%) | $18.57 | $17.52 | 962,106 | $1.10 B |
| 02/26/2025 | $17.92 | $17.90 (-0.11%) | $18.09 | $17.80 | 553,640 | $1.12 B |
| 02/25/2025 | $17.93 | $18.03 (0.56%) | $18.26 | $17.93 | 521,000 | $1.13 B |
| 02/24/2025 | $18.17 | $18.08 (-0.5%) | $18.35 | $18.05 | 382,915 | $1.13 B |
| 02/21/2025 | $18.18 | $18.08 (-0.55%) | $18.26 | $18.04 | 360,035 | $1.13 B |
| 02/20/2025 | $17.95 | $18.07 (0.67%) | $18.15 | $17.92 | 315,400 | $1.13 B |
| 02/19/2025 | $17.93 | $18.03 (0.56%) | $18.20 | $17.93 | 301,430 | $1.13 B |
| 02/18/2025 | $18.03 | $18.03 (0%) | $18.14 | $17.97 | 318,049 | $1.13 B |
| 02/14/2025 | $18.22 | $18.08 (-0.77%) | $18.43 | $18.07 | 263,827 | $1.13 B |
| 02/13/2025 | $18.04 | $18.22 (1%) | $18.33 | $17.95 | 1.16 M | $1.14 B |
| 02/12/2025 | $17.92 | $17.98 (0.33%) | $18.05 | $17.82 | 312,534 | $1.12 B |
| 02/11/2025 | $18.08 | $18.06 (-0.11%) | $18.08 | $17.90 | 336,122 | $1.13 B |
| 02/10/2025 | $18.42 | $18.20 (-1.19%) | $18.43 | $18.14 | 324,300 | $1.14 B |
| 02/07/2025 | $18.22 | $18.42 (1.1%) | $18.43 | $18.17 | 334,300 | $1.15 B |
| 02/06/2025 | $18.23 | $18.26 (0.16%) | $18.39 | $18.19 | 330,348 | $1.14 B |
| 02/05/2025 | $18.36 | $18.23 (-0.71%) | $18.48 | $18.17 | 650,415 | $1.14 B |
| 02/04/2025 | $18.30 | $18.32 (0.11%) | $18.33 | $18.14 | 641,531 | $1.15 B |
| 02/03/2025 | $18.57 | $18.41 (-0.86%) | $18.60 | $18.28 | 397,800 | $1.15 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.
