5 DAY PERFORMANCE
-5.91%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+3.57%
Inovalon Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.27 | $30.29 (0.07%) | $30.35 | $30.27 | 675 | $4.57 B |
| 03/11/2025 | $30.19 | $30.19 (0%) | $30.19 | $30.19 | 100 | $4.55 B |
| 03/10/2025 | $30.22 | $30.22 (0%) | $30.22 | $30.22 | 100 | $4.56 B |
| 03/07/2025 | $30.54 | $30.65 (0.36%) | $30.65 | $30.54 | 300 | $4.62 B |
| 03/06/2025 | $30.45 | $30.48 (0.1%) | $30.54 | $30.43 | 1,342 | $4.60 B |
| 03/05/2025 | $30.49 | $30.64 (0.49%) | $30.64 | $30.49 | 800 | $4.62 B |
| 03/04/2025 | $30.10 | $30.26 (0.53%) | $30.26 | $30.09 | 5,700 | $4.57 B |
| 03/03/2025 | $30.14 | $30.22 (0.27%) | $30.22 | $30.14 | 200 | $4.56 B |
| 02/28/2025 | $29.95 | $30.03 (0.27%) | $30.03 | $29.95 | 18,747 | $4.53 B |
| 02/27/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 0 | $4.53 B |
| 02/26/2025 | $30.34 | $30.22 (-0.4%) | $30.37 | $30.22 | 619 | $4.56 B |
| 02/25/2025 | $30.13 | $30.19 (0.2%) | $30.19 | $30.10 | 64,803 | $4.55 B |
| 02/24/2025 | $30.07 | $30.03 (-0.13%) | $30.07 | $29.98 | 310 | $4.53 B |
| 02/21/2025 | $30.07 | $30.03 (-0.13%) | $30.07 | $30.03 | 9,000 | $4.53 B |
| 02/20/2025 | $30.15 | $30.13 (-0.07%) | $30.15 | $30.13 | 400 | $4.55 B |
| 02/19/2025 | $30.11 | $30.05 (-0.2%) | $30.11 | $30.05 | 120 | $4.53 B |
| 02/18/2025 | $30.17 | $30.21 (0.13%) | $30.21 | $30.17 | 224 | $4.56 B |
| 02/14/2025 | $30.10 | $30.10 (0%) | $30.10 | $30.10 | 100 | $4.54 B |
| 02/13/2025 | $30.07 | $30.07 (0%) | $30.07 | $30.07 | 0 | $4.54 B |
| 02/12/2025 | $29.74 | $29.86 (0.4%) | $29.86 | $29.72 | 1,848 | $4.51 B |
| 02/11/2025 | $29.79 | $29.77 (-0.07%) | $29.80 | $29.75 | 7,120 | $4.49 B |
| 02/10/2025 | $29.69 | $29.64 (-0.17%) | $29.69 | $29.64 | 1,661 | $4.47 B |
| 02/07/2025 | $29.57 | $29.59 (0.07%) | $29.69 | $29.57 | 2,107 | $4.46 B |
| 02/06/2025 | $29.71 | $29.76 (0.18%) | $29.76 | $29.71 | 404 | $4.49 B |
| 02/05/2025 | $29.67 | $29.67 (0%) | $29.67 | $29.67 | 21 | $4.48 B |
| 02/04/2025 | $29.53 | $29.49 (-0.12%) | $29.53 | $29.49 | 316 | $4.45 B |
| 02/03/2025 | $29.22 | $29.30 (0.27%) | $29.33 | $29.22 | 546 | $4.42 B |
| 01/31/2025 | $29.49 | $29.51 (0.06%) | $29.55 | $29.45 | 56,995 | $4.45 B |
| 01/30/2025 | $29.67 | $29.67 (0.01%) | $29.75 | $29.67 | 700 | $4.48 B |
| 01/29/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 5 | $4.45 B |
| 01/28/2025 | $29.39 | $29.49 (0.32%) | $29.49 | $29.39 | 175 | $4.45 B |
| 01/27/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 41 | $4.45 B |
| 01/24/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 5 | |
| 01/23/2025 | $29.43 | $29.44 (0.03%) | $29.44 | $29.43 | 1,249 | $4.44 B |
| 01/22/2025 | $29.34 | $29.25 (-0.29%) | $29.34 | $29.23 | 2,314 | $4.41 B |
| 01/21/2025 | $29.21 | $29.28 (0.23%) | $29.29 | $29.21 | 345 | $4.42 B |
| 01/17/2025 | $28.98 | $28.95 (-0.1%) | $28.98 | $28.94 | 608 | $4.37 B |
| 01/16/2025 | $28.91 | $28.90 (-0.04%) | $28.91 | $28.90 | 100 | $4.36 B |
| 01/15/2025 | $28.75 | $28.82 (0.22%) | $28.83 | $28.75 | 1,395 | $4.35 B |
| 01/14/2025 | $28.61 | $28.61 (0%) | $28.61 | $28.61 | 0 | $4.32 B |
| 01/13/2025 | $28.44 | $28.55 (0.39%) | $28.55 | $28.44 | 248 | $4.31 B |
| 01/10/2025 | $28.56 | $28.53 (-0.11%) | $28.60 | $28.53 | 6,441 | $4.30 B |
| 01/08/2025 | $28.69 | $28.82 (0.46%) | $28.82 | $28.69 | 1,708 | $4.35 B |
| 01/07/2025 | $28.87 | $28.85 (-0.07%) | $28.90 | $28.84 | 1,334 | $4.35 B |
| 01/06/2025 | $28.87 | $28.85 (-0.07%) | $28.90 | $28.82 | 2,666 | $4.35 B |
| 01/03/2025 | $28.69 | $28.69 (0%) | $28.69 | $28.69 | 0 | $4.33 B |
| 01/02/2025 | $28.66 | $28.62 (-0.13%) | $28.66 | $28.58 | 128,219 | $4.32 B |
| 12/31/2024 | $28.71 | $28.63 (-0.28%) | $28.72 | $28.62 | 33,970 | $4.32 B |
| 12/30/2024 | $28.62 | $28.66 (0.15%) | $28.66 | $28.62 | 398 | $4.32 B |
| 12/27/2024 | $28.75 | $28.78 (0.1%) | $28.78 | $28.75 | 1,280 | $4.34 B |
| 12/26/2024 | $28.75 | $28.81 (0.22%) | $28.81 | $28.75 | 2,400 | $4.35 B |
| 12/24/2024 | $28.72 | $28.72 (0%) | $28.72 | $28.72 | 58 | $4.33 B |
| 12/23/2024 | $28.61 | $28.66 (0.18%) | $28.66 | $28.57 | 4,346 | $4.32 B |
| 12/20/2024 | $28.48 | $28.56 (0.3%) | $28.63 | $28.48 | 8,952 | $4.31 B |
| 12/19/2024 | $28.55 | $28.65 (0.35%) | $28.65 | $28.55 | 3,531 | $4.32 B |
| 12/18/2024 | $29.06 | $28.64 (-1.44%) | $29.06 | $28.64 | 907 | $4.32 B |
| 12/17/2024 | $29.12 | $29.05 (-0.24%) | $29.12 | $29.05 | 3,006 | $4.38 B |
| 12/16/2024 | $29.12 | $29.18 (0.21%) | $29.18 | $29.12 | 3,602 | $4.40 B |
| 12/13/2024 | $29.17 | $29.15 (-0.07%) | $29.17 | $29.15 | 1,800 | $4.40 B |
| 12/12/2024 | $29.31 | $29.25 (-0.2%) | $29.31 | $29.25 | 1,200 | $4.41 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.
