Skip to main content
INVA logo

Innoviva, Inc.

INVANASDAQHealthcareBiotechnology

$21.05Today:- (-)1Y +15.33%

As of Oct 26, 2026 close

Market cap
$1.55B
P/E (TTM)
4.33
Forward P/E
2.42
Dividend yield
-
52-week range
$17.13$25.15
Volume (live)
-
Avg. volume (3M)
885.36K

Innoviva (INVA) Historical Stock Prices

Analyze Innoviva (INVA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Innoviva (INVA) Interactive Price Chart

Interactive historical price chart showing Innoviva stock price movements and trends across multiple time periods.

Loading chart...

INVA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INVA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.7721.2220.7721.0521.05569.10K
Oct 23, 202620.8820.9420.5120.6620.66978.55K
Oct 22, 202621.0521.2720.9221.0621.06452.08K
Oct 21, 202621.2021.3620.8920.9120.91442.22K
Oct 20, 202621.3121.4921.1221.2821.28507.56K
Oct 19, 202620.6821.1520.6821.0821.08590.51K
Oct 16, 202620.9720.9720.5620.7820.78550.49K
Oct 15, 202621.3321.7620.8320.8620.86672.98K
Oct 14, 202620.7921.1820.7320.9720.97673.51K
Oct 13, 202621.5521.5520.7020.7420.74811.56K
Oct 12, 202621.2721.4821.1221.4521.45521.19K
Oct 9, 202620.8021.2820.7821.2121.21507.58K
Oct 8, 202621.0521.0520.7320.8720.87612.35K
Oct 7, 202620.7821.1020.7821.0621.06636.39K
Oct 6, 202620.7820.9720.6220.8320.83679.63K
Oct 5, 202620.5320.7320.4520.6420.64993.39K
Oct 2, 202620.6020.7620.5020.5020.50774.71K
Oct 1, 202621.2821.2820.5320.5520.55927.09K
Sep 30, 202621.1121.4521.0621.2121.211.10M
Sep 29, 202621.1921.1920.7421.1121.11555.81K
Sep 28, 202620.7421.3920.5921.2321.23854.63K
Sep 25, 202620.7020.7820.3520.7420.74623.37K
Sep 24, 202620.2820.7920.2820.6620.661.37M
Sep 23, 202621.1121.3620.2320.2420.244.03M
Sep 22, 202621.1721.3920.9620.9820.98931.64K
Sep 21, 202621.1021.2721.0021.0421.04688.52K
Sep 18, 202620.9321.1820.8521.1421.141.44M
Sep 17, 202621.2221.4121.0021.0521.051.25M
Sep 16, 202620.8621.2420.8621.2021.20715.40K
Sep 15, 202620.8620.8820.5020.8420.841.10M
Sep 14, 202620.9321.1120.6920.9020.90885.41K
Sep 11, 202620.8420.8820.4520.6620.66727.35K
Sep 10, 202621.1621.2420.5820.6220.62836.38K
Sep 9, 202621.1621.4120.7721.1321.13847.36K
Sep 8, 202621.0621.5120.8721.3421.34782.83K
Sep 4, 202621.2021.3621.0921.3321.33563.51K
Sep 3, 202621.4821.4821.0421.3521.35612.46K
Sep 2, 202621.2721.4821.2121.3521.35600.60K
Sep 1, 202620.9721.1820.9421.0821.08798.74K
Aug 31, 202620.9721.0520.6820.7720.77877.33K
Aug 28, 202620.9621.0720.8020.9720.97527.01K
Aug 27, 202620.9921.0920.8620.9620.96488.06K
Aug 26, 202621.1521.3320.8421.2421.24693.03K
Aug 25, 202621.1021.2420.9321.1721.17412.69K
Aug 24, 202621.0721.1020.8921.0321.03510.30K
Aug 21, 202621.0121.2320.8921.0721.07499.38K
Aug 20, 202621.3421.4120.8721.0021.00796.48K
Aug 19, 202621.4521.7021.3621.4821.48505.51K
Aug 18, 202621.2421.4621.2021.2521.25628.82K
Aug 17, 202621.0421.2020.8420.9620.96618.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.