5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+32.19%
6 MONTH PERFORMANCE
+24.63%
YEAR-TO-DATE PERFORMANCE
+27.48%
1 YEAR PERFORMANCE
+4.59%
InnovAge Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.17 | $5.03 (-2.71%) | $5.20 | $4.97 | 158.41 K | $682.03 M |
| 12/04/2025 | $5.05 | $5.15 (1.98%) | $5.21 | $5.00 | 171.00 K | $698.30 M |
| 12/03/2025 | $5.12 | $5.08 (-0.78%) | $5.19 | $4.94 | 311.15 K | $688.81 M |
| 12/02/2025 | $5.52 | $5.05 (-8.51%) | $5.52 | $4.97 | 149.32 K | $684.74 M |
| 12/01/2025 | $5.31 | $5.47 (3.01%) | $5.74 | $5.20 | 255.24 K | $741.69 M |
| 11/28/2025 | $4.99 | $5.28 (5.81%) | $5.29 | $4.96 | 108.80 K | $715.93 M |
| 11/26/2025 | $5.36 | $4.96 (-7.46%) | $5.41 | $4.91 | 236.24 K | $672.54 M |
| 11/25/2025 | $5.32 | $5.32 (0%) | $5.50 | $5.17 | 97.51 K | $721.35 M |
| 11/24/2025 | $5.29 | $5.32 (0.57%) | $5.48 | $5.05 | 201.75 K | $721.35 M |
| 11/21/2025 | $4.97 | $5.25 (5.63%) | $5.52 | $4.91 | 206.52 K | $711.86 M |
| 11/20/2025 | $5.10 | $4.95 (-2.94%) | $5.31 | $4.93 | 140.03 K | $671.18 M |
| 11/19/2025 | $5.60 | $5.03 (-10.18%) | $5.62 | $4.94 | 203.10 K | $682.03 M |
| 11/18/2025 | $4.91 | $5.59 (13.85%) | $5.67 | $4.89 | 262.53 K | $757.96 M |
| 11/17/2025 | $4.87 | $4.97 (2.05%) | $5.19 | $4.85 | 150.43 K | $673.89 M |
| 11/14/2025 | $5.27 | $4.84 (-8.16%) | $5.39 | $4.80 | 306.52 K | $656.27 M |
| 11/13/2025 | $5.64 | $5.36 (-4.96%) | $5.83 | $5.14 | 381.37 K | $726.78 M |
| 11/12/2025 | $5.41 | $5.69 (5.18%) | $6.26 | $5.34 | 750.92 K | $771.52 M |
| 11/11/2025 | $5.03 | $5.42 (7.75%) | $5.55 | $5.00 | 260.80 K | $734.91 M |
| 11/10/2025 | $5.40 | $5.05 (-6.48%) | $5.40 | $4.65 | 217.80 K | $684.74 M |
| 11/07/2025 | $4.79 | $5.29 (10.44%) | $5.31 | $4.53 | 352.30 K | $717.28 M |
| 11/06/2025 | $4.30 | $4.88 (13.49%) | $4.90 | $4.17 | 246.25 K | $661.69 M |
| 11/05/2025 | $4.85 | $3.99 (-17.73%) | $5.32 | $3.94 | 290.33 K | $541.01 M |
| 11/04/2025 | $4.60 | $4.84 (5.22%) | $4.93 | $4.40 | 182.98 K | $656.27 M |
| 11/03/2025 | $4.57 | $4.74 (3.72%) | $4.77 | $4.42 | 79.52 K | $642.71 M |
| 10/31/2025 | $4.60 | $4.49 (-2.39%) | $4.85 | $4.38 | 46.73 K | $606.75 M |
| 10/30/2025 | $4.71 | $4.61 (-2.12%) | $5.14 | $4.57 | 81.64 K | $622.97 M |
| 10/29/2025 | $5.05 | $4.82 (-4.55%) | $5.20 | $4.70 | 72.75 K | $651.34 M |
| 10/28/2025 | $5.02 | $5.08 (1.2%) | $5.25 | $4.91 | 66.71 K | $686.48 M |
| 10/27/2025 | $5.30 | $5.02 (-5.28%) | $5.39 | $4.98 | 74.00 K | $678.37 M |
| 10/24/2025 | $5.30 | $5.27 (-0.57%) | $5.41 | $5.03 | 38.43 K | $712.15 M |
| 10/23/2025 | $5.13 | $5.22 (1.75%) | $5.24 | $4.87 | 40.00 K | $705.40 M |
| 10/22/2025 | $5.12 | $5.12 (0%) | $5.20 | $4.90 | 83.62 K | $691.88 M |
| 10/21/2025 | $5.19 | $5.12 (-1.35%) | $5.24 | $4.85 | 112.60 K | $691.88 M |
| 10/20/2025 | $5.45 | $5.35 (-1.83%) | $5.55 | $5.16 | 57.53 K | $722.96 M |
| 10/17/2025 | $5.50 | $5.34 (-2.91%) | $5.58 | $5.21 | 49.14 K | $721.61 M |
| 10/16/2025 | $5.81 | $5.50 (-5.34%) | $5.83 | $5.39 | 56.90 K | $743.23 M |
| 10/15/2025 | $5.99 | $5.72 (-4.51%) | $6.16 | $5.32 | 89.60 K | $772.96 M |
| 10/14/2025 | $5.70 | $5.80 (1.75%) | $6.16 | $5.67 | 154.21 K | $783.77 M |
| 10/13/2025 | $5.33 | $5.55 (4.13%) | $5.62 | $5.28 | 79.50 K | $749.99 M |
| 10/10/2025 | $6.03 | $5.11 (-15.26%) | $6.03 | $5.10 | 62.83 K | $690.53 M |
| 10/09/2025 | $5.84 | $5.94 (1.71%) | $6.08 | $5.56 | 131.33 K | $802.69 M |
| 10/08/2025 | $5.30 | $5.84 (10.19%) | $5.96 | $5.20 | 83.60 K | $789.18 M |
| 10/07/2025 | $5.23 | $5.21 (-0.38%) | $5.29 | $5.10 | 49.82 K | $704.05 M |
| 10/06/2025 | $5.04 | $5.15 (2.18%) | $5.38 | $5.02 | 53.31 K | $695.94 M |
| 10/03/2025 | $5.06 | $5.01 (-0.99%) | $5.06 | $4.87 | 10.22 K | $677.02 M |
| 10/02/2025 | $5.23 | $4.98 (-4.78%) | $5.23 | $4.89 | 23.13 K | $672.97 M |
| 10/01/2025 | $5.13 | $5.19 (1.17%) | $5.27 | $5.00 | 28.20 K | $701.34 M |
| 09/30/2025 | $4.85 | $5.16 (6.39%) | $5.22 | $4.71 | 74.50 K | $697.29 M |
| 09/29/2025 | $4.83 | $4.90 (1.45%) | $4.98 | $4.70 | 72.70 K | $662.15 M |
| 09/26/2025 | $4.78 | $4.80 (0.42%) | $4.93 | $4.77 | 18.41 K | $648.64 M |
| 09/25/2025 | $4.96 | $4.79 (-3.43%) | $5.05 | $4.79 | 24.90 K | $647.29 M |
| 09/24/2025 | $4.93 | $5.06 (2.64%) | $5.11 | $4.72 | 25.20 K | $683.78 M |
| 09/23/2025 | $4.86 | $4.81 (-1.03%) | $5.02 | $4.80 | 37.90 K | $649.99 M |
| 09/22/2025 | $4.64 | $4.95 (6.68%) | $4.99 | $4.58 | 35.00 K | $668.91 M |
| 09/19/2025 | $5.05 | $4.63 (-8.32%) | $5.11 | $4.53 | 102.33 K | $625.67 M |
| 09/18/2025 | $4.99 | $5.07 (1.6%) | $5.26 | $4.76 | 50.51 K | $685.13 M |
| 09/17/2025 | $5.18 | $4.98 (-3.86%) | $5.31 | $4.98 | 92.00 K | $672.97 M |
| 09/16/2025 | $4.98 | $5.18 (4.02%) | $5.23 | $4.81 | 53.91 K | $699.99 M |
| 09/15/2025 | $4.55 | $4.98 (9.45%) | $5.00 | $4.53 | 80.50 K | $672.97 M |
| 09/12/2025 | $4.54 | $4.55 (0.22%) | $4.59 | $4.33 | 51.83 K | $614.86 M |
| 09/11/2025 | $4.18 | $4.62 (10.53%) | $4.63 | $4.01 | 45.13 K | $624.32 M |
| 09/10/2025 | $4.30 | $4.15 (-3.49%) | $4.40 | $3.93 | 91.71 K | $560.80 M |
| 09/09/2025 | $4.07 | $4.27 (4.91%) | $4.27 | $3.82 | 98.10 K | $577.02 M |
| 09/08/2025 | $3.79 | $4.03 (6.33%) | $4.03 | $3.69 | 30.40 K | $544.59 M |
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.
