5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
+12.73%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+11.82%
Innoviva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.39 | $23.57 (0.77%) | $23.85 | $23.39 | 2.83 M | $1.75 B |
| 06/25/2026 | $23.62 | $23.35 (-1.14%) | $23.97 | $23.18 | 605.60 K | $1.73 B |
| 06/24/2026 | $23.61 | $23.64 (0.13%) | $24.17 | $23.61 | 841.23 K | $1.75 B |
| 06/23/2026 | $22.81 | $23.55 (3.24%) | $23.60 | $22.69 | 635.30 K | $1.75 B |
| 06/22/2026 | $22.43 | $22.67 (1.07%) | $22.98 | $22.41 | 911.20 K | $1.68 B |
| 06/18/2026 | $22.95 | $22.49 (-2%) | $23.00 | $22.22 | 1.40 M | $1.67 B |
| 06/17/2026 | $22.75 | $22.64 (-0.48%) | $22.86 | $22.37 | 588.40 K | $1.68 B |
| 06/16/2026 | $22.99 | $22.61 (-1.65%) | $23.00 | $22.37 | 564.71 K | $1.68 B |
| 06/15/2026 | $22.72 | $22.42 (-1.32%) | $22.83 | $22.33 | 709.84 K | $1.66 B |
| 06/12/2026 | $22.56 | $22.74 (0.8%) | $22.75 | $22.51 | 557.73 K | $1.69 B |
| 06/11/2026 | $23.10 | $22.44 (-2.86%) | $23.37 | $22.35 | 762.84 K | $1.66 B |
| 06/10/2026 | $22.70 | $23.00 (1.32%) | $23.32 | $22.60 | 727.52 K | $1.71 B |
| 06/09/2026 | $22.53 | $22.54 (0.04%) | $22.70 | $22.30 | 738.50 K | $1.67 B |
| 06/08/2026 | $22.52 | $22.33 (-0.84%) | $22.67 | $22.05 | 913.50 K | $1.66 B |
| 06/05/2026 | $22.46 | $22.52 (0.27%) | $22.93 | $22.41 | 845.41 K | $1.67 B |
| 06/04/2026 | $22.02 | $22.16 (0.64%) | $22.43 | $21.99 | 720.24 K | $1.64 B |
| 06/03/2026 | $21.41 | $21.70 (1.35%) | $21.89 | $21.29 | 909.88 K | $1.61 B |
| 06/02/2026 | $21.50 | $21.35 (-0.7%) | $21.71 | $21.28 | 1.05 M | $1.58 B |
| 06/01/2026 | $21.33 | $21.51 (0.84%) | $21.68 | $21.24 | 1.86 M | $1.60 B |
| 05/29/2026 | $21.83 | $21.42 (-1.88%) | $21.91 | $21.26 | 1.16 M | $1.59 B |
| 05/28/2026 | $22.09 | $21.89 (-0.91%) | $22.22 | $21.72 | 1.28 M | $1.62 B |
| 05/27/2026 | $22.72 | $22.13 (-2.6%) | $22.90 | $22.12 | 597.50 K | $1.64 B |
| 05/26/2026 | $22.38 | $22.68 (1.34%) | $22.95 | $22.34 | 901.78 K | $1.68 B |
| 05/22/2026 | $22.17 | $22.46 (1.31%) | $22.50 | $21.95 | 1.19 M | $1.67 B |
| 05/21/2026 | $22.17 | $22.20 (0.14%) | $22.32 | $21.84 | 815.15 K | $1.65 B |
| 05/20/2026 | $21.90 | $22.24 (1.55%) | $22.52 | $21.84 | 938.00 K | $1.65 B |
| 05/19/2026 | $21.81 | $21.73 (-0.37%) | $22.04 | $21.50 | 809.30 K | $1.61 B |
| 05/18/2026 | $21.98 | $21.80 (-0.82%) | $22.28 | $21.77 | 985.95 K | $1.62 B |
| 05/15/2026 | $22.83 | $21.97 (-3.77%) | $22.85 | $21.78 | 1.00 M | $1.63 B |
| 05/14/2026 | $23.22 | $22.86 (-1.55%) | $23.54 | $22.73 | 633.94 K | $1.70 B |
| 05/13/2026 | $22.55 | $23.14 (2.62%) | $23.22 | $22.55 | 637.30 K | $1.72 B |
| 05/12/2026 | $22.60 | $22.74 (0.62%) | $23.20 | $22.53 | 582.02 K | $1.69 B |
| 05/11/2026 | $23.07 | $22.52 (-2.38%) | $23.54 | $22.27 | 801.00 K | $1.67 B |
| 05/08/2026 | $22.72 | $22.89 (0.75%) | $23.09 | $22.70 | 540.36 K | $1.70 B |
| 05/07/2026 | $23.49 | $22.80 (-2.94%) | $23.99 | $22.20 | 1.13 M | $1.69 B |
| 05/06/2026 | $22.82 | $22.52 (-1.31%) | $22.84 | $22.49 | 617.50 K | $1.67 B |
| 05/05/2026 | $23.03 | $22.65 (-1.65%) | $23.29 | $22.64 | 620.61 K | $1.68 B |
| 05/04/2026 | $22.94 | $22.99 (0.22%) | $23.43 | $22.86 | 458.76 K | $1.70 B |
| 05/01/2026 | $22.99 | $23.11 (0.52%) | $23.25 | $22.77 | 406.20 K | $1.71 B |
| 04/30/2026 | $23.05 | $22.99 (-0.26%) | $23.35 | $22.97 | 626.10 K | $1.70 B |
| 04/29/2026 | $23.38 | $23.05 (-1.41%) | $23.38 | $22.95 | 564.20 K | $1.71 B |
| 04/28/2026 | $23.50 | $23.69 (0.81%) | $23.89 | $23.46 | 530.43 K | $1.76 B |
| 04/27/2026 | $23.93 | $23.36 (-2.38%) | $23.93 | $23.19 | 541.20 K | $1.73 B |
| 04/24/2026 | $23.39 | $23.57 (0.77%) | $23.65 | $23.01 | 456.60 K | $1.75 B |
| 04/23/2026 | $23.70 | $23.48 (-0.93%) | $23.93 | $23.32 | 387.16 K | $1.74 B |
| 04/22/2026 | $23.75 | $23.50 (-1.05%) | $23.82 | $23.33 | 448.67 K | $1.74 B |
| 04/21/2026 | $23.93 | $23.61 (-1.34%) | $23.95 | $23.33 | 536.95 K | $1.75 B |
| 04/20/2026 | $24.20 | $23.92 (-1.16%) | $24.45 | $23.81 | 590.03 K | $1.77 B |
| 04/17/2026 | $23.87 | $24.24 (1.55%) | $24.29 | $23.63 | 684.01 K | $1.80 B |
| 04/16/2026 | $23.77 | $23.60 (-0.72%) | $23.98 | $23.28 | 768.31 K | $1.75 B |
| 04/15/2026 | $24.17 | $23.92 (-1.03%) | $24.31 | $23.73 | 515.40 K | $1.77 B |
| 04/14/2026 | $23.98 | $24.19 (0.88%) | $24.45 | $23.94 | 582.93 K | $1.79 B |
| 04/13/2026 | $23.80 | $23.97 (0.71%) | $23.99 | $23.39 | 548.62 K | $1.78 B |
| 04/10/2026 | $24.30 | $23.76 (-2.22%) | $24.41 | $23.51 | 859.01 K | $1.76 B |
| 04/09/2026 | $23.60 | $24.20 (2.54%) | $24.21 | $23.55 | 657.77 K | $1.79 B |
| 04/08/2026 | $23.55 | $23.62 (0.3%) | $23.89 | $23.21 | 650.20 K | $1.75 B |
| 04/07/2026 | $22.95 | $23.28 (1.44%) | $23.39 | $22.75 | 531.62 K | $1.73 B |
| 04/06/2026 | $22.90 | $23.02 (0.52%) | $23.15 | $22.76 | 451.90 K | $1.71 B |
| 04/02/2026 | $23.21 | $22.99 (-0.95%) | $23.37 | $22.91 | 595.10 K | $1.70 B |
| 04/01/2026 | $23.54 | $23.41 (-0.55%) | $23.63 | $23.11 | 617.96 K | $1.74 B |
| 03/31/2026 | $23.09 | $23.30 (0.91%) | $23.43 | $22.99 | 725.81 K | $1.73 B |
| 03/30/2026 | $22.71 | $22.91 (0.88%) | $23.07 | $22.52 | 2.04 M | $1.70 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.
