-
5 DAY PERFORMANCE
-5.77% -
1 MONTH PERFORMANCE
-5.44% -
3 MONTH PERFORMANCE
+3.16% -
6 MONTH PERFORMANCE
+18.52% -
YEAR-TO-DATE PERFORMANCE
+18.08% -
1 YEAR PERFORMANCE
+38.05%
Innoviva, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.91 | $18.95 (0.21%) | $19.19 | $18.86 | 553,163 | $1.19 B |
| 11/15/2024 | $19.28 | $18.90 (-1.97%) | $19.29 | $18.77 | 627,919 | $1.18 B |
| 11/14/2024 | $20.01 | $19.24 (-3.85%) | $20.22 | $18.40 | 1.30 M | $1.20 B |
| 11/13/2024 | $21.24 | $20.10 (-5.37%) | $21.26 | $20.05 | 679,148 | $1.26 B |
| 11/12/2024 | $20.10 | $20.32 (1.09%) | $21.28 | $19.97 | 2.33 M | $1.27 B |
| 11/11/2024 | $20.25 | $20.12 (-0.64%) | $20.32 | $20.06 | 518,781 | $1.26 B |
| 11/08/2024 | $20.12 | $20.18 (0.3%) | $20.32 | $19.95 | 695,700 | $1.26 B |
| 11/07/2024 | $19.89 | $20.00 (0.55%) | $20.27 | $19.72 | 803,100 | $1.25 B |
| 11/06/2024 | $19.95 | $19.92 (-0.15%) | $20.29 | $19.92 | 733,831 | $1.25 B |
| 11/05/2024 | $19.31 | $19.43 (0.62%) | $19.57 | $19.21 | 335,800 | $1.22 B |
| 11/04/2024 | $19.17 | $19.36 (0.99%) | $19.48 | $19.08 | 429,318 | $1.21 B |
| 11/01/2024 | $19.66 | $19.26 (-2.03%) | $19.78 | $19.00 | 459,008 | $1.20 B |
| 10/31/2024 | $19.58 | $19.56 (-0.1%) | $19.72 | $19.50 | 336,000 | $1.22 B |
| 10/30/2024 | $19.70 | $19.71 (0.05%) | $19.87 | $19.65 | 327,003 | $1.23 B |
| 10/29/2024 | $19.79 | $19.89 (0.51%) | $19.93 | $19.76 | 245,035 | $1.24 B |
| 10/28/2024 | $19.78 | $19.93 (0.76%) | $20.14 | $19.75 | 274,800 | $1.25 B |
| 10/25/2024 | $19.80 | $19.77 (-0.15%) | $20.01 | $19.72 | 219,149 | $1.24 B |
| 10/24/2024 | $19.79 | $19.80 (0.05%) | $19.95 | $19.72 | 298,800 | $1.24 B |
| 10/23/2024 | $19.89 | $19.82 (-0.35%) | $19.98 | $19.76 | 211,500 | $1.24 B |
| 10/22/2024 | $19.78 | $19.97 (0.96%) | $19.98 | $19.70 | 325,900 | $1.25 B |
| 10/21/2024 | $20.02 | $19.85 (-0.85%) | $20.02 | $19.78 | 367,725 | $1.24 B |
| 10/18/2024 | $20.16 | $20.03 (-0.64%) | $20.16 | $19.89 | 216,000 | $1.25 B |
| 10/17/2024 | $20.22 | $20.17 (-0.25%) | $20.37 | $20.14 | 226,913 | $1.26 B |
| 10/16/2024 | $19.90 | $20.21 (1.56%) | $20.35 | $19.79 | 402,840 | $1.26 B |
| 10/15/2024 | $19.83 | $19.88 (0.25%) | $20.16 | $19.81 | 344,524 | $1.24 B |
| 10/14/2024 | $19.80 | $19.89 (0.45%) | $19.91 | $19.72 | 2.04 M | $1.24 B |
| 10/11/2024 | $19.52 | $19.80 (1.43%) | $19.88 | $19.51 | 201,300 | $1.24 B |
| 10/10/2024 | $19.55 | $19.49 (-0.31%) | $19.55 | $19.22 | 313,900 | $1.22 B |
| 10/09/2024 | $19.87 | $19.65 (-1.11%) | $19.89 | $19.41 | 467,233 | $1.23 B |
| 10/08/2024 | $19.89 | $19.83 (-0.3%) | $20.02 | $19.78 | 357,039 | $1.24 B |
| 10/07/2024 | $19.68 | $19.74 (0.3%) | $20.00 | $19.44 | 409,813 | $1.23 B |
| 10/04/2024 | $19.57 | $19.67 (0.51%) | $19.83 | $19.54 | 283,100 | $1.23 B |
| 10/03/2024 | $19.56 | $19.50 (-0.31%) | $19.70 | $19.31 | 1.19 M | $1.22 B |
| 10/02/2024 | $19.38 | $19.56 (0.93%) | $19.71 | $19.36 | 268,813 | $1.22 B |
| 10/01/2024 | $19.31 | $19.50 (0.98%) | $19.61 | $19.16 | 387,949 | $1.22 B |
| 09/30/2024 | $19.27 | $19.31 (0.21%) | $19.42 | $19.18 | 393,226 | $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 |