5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+22.23%
Innoviva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.55 | $23.14 (2.62%) | $23.22 | $22.55 | 608.28 K | $1.70 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 | $1.73 B |
| 04/30/2026 | $23.05 | $22.99 (-0.26%) | $23.35 | $22.97 | 626.10 K | $1.72 B |
| 04/29/2026 | $23.38 | $23.05 (-1.41%) | $23.38 | $22.95 | 564.20 K | $1.72 B |
| 04/28/2026 | $23.50 | $23.69 (0.81%) | $23.89 | $23.46 | 530.43 K | $1.77 B |
| 04/27/2026 | $23.93 | $23.36 (-2.38%) | $23.93 | $23.19 | 541.20 K | $1.75 B |
| 04/24/2026 | $23.39 | $23.57 (0.77%) | $23.65 | $23.01 | 456.60 K | $1.76 B |
| 04/23/2026 | $23.70 | $23.48 (-0.93%) | $23.93 | $23.32 | 387.16 K | $1.76 B |
| 04/22/2026 | $23.75 | $23.50 (-1.05%) | $23.82 | $23.33 | 448.67 K | $1.76 B |
| 04/21/2026 | $23.93 | $23.61 (-1.34%) | $23.95 | $23.33 | 536.95 K | $1.77 B |
| 04/20/2026 | $24.20 | $23.92 (-1.16%) | $24.45 | $23.81 | 590.03 K | $1.79 B |
| 04/17/2026 | $23.87 | $24.24 (1.55%) | $24.29 | $23.63 | 684.01 K | $1.81 B |
| 04/16/2026 | $23.77 | $23.60 (-0.72%) | $23.98 | $23.28 | 768.31 K | $1.77 B |
| 04/15/2026 | $24.17 | $23.92 (-1.03%) | $24.31 | $23.73 | 515.40 K | $1.79 B |
| 04/14/2026 | $23.98 | $24.19 (0.88%) | $24.45 | $23.94 | 582.93 K | $1.81 B |
| 04/13/2026 | $23.80 | $23.97 (0.71%) | $23.99 | $23.39 | 548.62 K | $1.79 B |
| 04/10/2026 | $24.30 | $23.76 (-2.22%) | $24.41 | $23.51 | 859.01 K | $1.78 B |
| 04/09/2026 | $23.60 | $24.20 (2.54%) | $24.21 | $23.55 | 657.77 K | $1.81 B |
| 04/08/2026 | $23.55 | $23.62 (0.3%) | $23.89 | $23.21 | 650.20 K | $1.77 B |
| 04/07/2026 | $22.95 | $23.28 (1.44%) | $23.39 | $22.75 | 531.62 K | $1.74 B |
| 04/06/2026 | $22.90 | $23.02 (0.52%) | $23.15 | $22.76 | 451.90 K | $1.72 B |
| 04/02/2026 | $23.21 | $22.99 (-0.95%) | $23.37 | $22.91 | 595.10 K | $1.72 B |
| 04/01/2026 | $23.54 | $23.41 (-0.55%) | $23.63 | $23.11 | 617.96 K | $1.75 B |
| 03/31/2026 | $23.09 | $23.30 (0.91%) | $23.43 | $22.99 | 725.81 K | $1.74 B |
| 03/30/2026 | $22.71 | $22.91 (0.88%) | $23.07 | $22.52 | 2.04 M | $1.71 B |
| 03/27/2026 | $22.71 | $22.66 (-0.22%) | $23.18 | $22.51 | 497.02 K | $1.69 B |
| 03/26/2026 | $22.53 | $22.66 (0.58%) | $22.92 | $22.53 | 691.80 K | $1.69 B |
| 03/25/2026 | $22.08 | $22.59 (2.31%) | $22.67 | $22.04 | 568.27 K | $1.69 B |
| 03/24/2026 | $21.82 | $21.92 (0.46%) | $22.05 | $21.62 | 728.14 K | $1.64 B |
| 03/23/2026 | $22.02 | $21.91 (-0.5%) | $22.17 | $21.66 | 928.30 K | $1.64 B |
| 03/20/2026 | $22.22 | $21.70 (-2.34%) | $22.25 | $21.63 | 2.71 M | $1.62 B |
| 03/19/2026 | $21.84 | $22.09 (1.14%) | $22.37 | $21.84 | 698.40 K | $1.65 B |
| 03/18/2026 | $21.99 | $21.89 (-0.45%) | $22.33 | $21.71 | 659.43 K | $1.64 B |
| 03/17/2026 | $22.30 | $22.06 (-1.08%) | $22.34 | $21.94 | 442.31 K | $1.65 B |
| 03/16/2026 | $22.19 | $22.15 (-0.18%) | $22.37 | $22.06 | 562.50 K | $1.66 B |
| 03/13/2026 | $21.98 | $22.03 (0.23%) | $22.24 | $21.66 | 650.04 K | $1.65 B |
| 03/12/2026 | $22.05 | $21.97 (-0.36%) | $22.39 | $21.91 | 609.39 K | $1.64 B |
| 03/11/2026 | $22.27 | $22.42 (0.67%) | $22.42 | $22.14 | 466.64 K | $1.68 B |
| 03/10/2026 | $22.41 | $22.41 (0%) | $22.71 | $22.17 | 626.53 K | $1.68 B |
| 03/09/2026 | $21.75 | $22.32 (2.62%) | $22.37 | $21.70 | 591.90 K | $1.67 B |
| 03/06/2026 | $22.11 | $22.03 (-0.36%) | $22.14 | $21.76 | 564.34 K | $1.65 B |
| 03/05/2026 | $22.33 | $22.18 (-0.67%) | $22.51 | $21.97 | 711.90 K | $1.66 B |
| 03/04/2026 | $22.36 | $22.73 (1.65%) | $22.93 | $22.10 | 630.84 K | $1.70 B |
| 03/03/2026 | $22.55 | $22.30 (-1.11%) | $22.75 | $22.17 | 711.30 K | $1.67 B |
| 03/02/2026 | $22.76 | $22.83 (0.31%) | $23.07 | $22.69 | 719.00 K | $1.71 B |
| 02/27/2026 | $23.65 | $22.96 (-2.92%) | $23.88 | $22.65 | 1.10 M | $1.72 B |
| 02/26/2026 | $25.00 | $23.54 (-5.84%) | $25.15 | $23.24 | 1.36 M | $1.76 B |
| 02/25/2026 | $23.43 | $24.24 (3.46%) | $24.25 | $23.43 | 781.09 K | $1.81 B |
| 02/24/2026 | $23.37 | $23.42 (0.21%) | $23.44 | $22.84 | 878.00 K | $1.75 B |
| 02/23/2026 | $23.46 | $23.41 (-0.21%) | $23.67 | $22.93 | 765.20 K | $1.75 B |
| 02/20/2026 | $23.57 | $23.39 (-0.76%) | $23.78 | $23.26 | 683.54 K | $1.62 B |
| 02/19/2026 | $23.81 | $23.64 (-0.71%) | $23.86 | $23.35 | 655.60 K | $1.63 B |
| 02/18/2026 | $23.79 | $23.66 (-0.55%) | $24.01 | $23.22 | 685.10 K | $1.63 B |
| 02/17/2026 | $23.40 | $23.85 (1.92%) | $23.91 | $23.00 | 929.07 K | $1.65 B |
| 02/13/2026 | $22.39 | $22.70 (1.38%) | $22.96 | $22.12 | 538.85 K | $1.57 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.
