5 DAY PERFORMANCE
-16.20%
1 MONTH PERFORMANCE
-16.20%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-8.24%
Innoviva, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.00 | $21.00 (0%) | $21.41 | $20.93 | 912.73 K | $1.33 B |
| 12/05/2025 | $20.80 | $20.74 (-0.29%) | $20.99 | $20.49 | 508.30 K | $1.30 B |
| 12/04/2025 | $20.77 | $20.80 (0.14%) | $20.95 | $20.44 | 682.56 K | $1.31 B |
| 12/03/2025 | $21.10 | $20.86 (-1.14%) | $21.23 | $20.84 | 774.60 K | $1.31 B |
| 12/02/2025 | $21.17 | $20.98 (-0.9%) | $21.31 | $20.64 | 755.90 K | $1.32 B |
| 12/01/2025 | $21.63 | $21.16 (-2.17%) | $21.93 | $21.05 | 706.50 K | $1.33 B |
| 11/28/2025 | $21.78 | $21.73 (-0.23%) | $21.79 | $21.38 | 360.20 K | $1.37 B |
| 11/26/2025 | $21.81 | $21.71 (-0.46%) | $22.16 | $21.67 | 1.06 M | $1.36 B |
| 11/25/2025 | $21.49 | $21.72 (1.07%) | $21.84 | $21.20 | 797.92 K | $1.37 B |
| 11/24/2025 | $20.96 | $21.29 (1.57%) | $21.49 | $20.96 | 1.13 M | $1.34 B |
| 11/21/2025 | $21.10 | $20.96 (-0.66%) | $21.23 | $20.68 | 797.60 K | $1.32 B |
| 11/20/2025 | $21.35 | $21.16 (-0.89%) | $21.60 | $21.08 | 739.40 K | $1.33 B |
| 11/19/2025 | $21.87 | $21.27 (-2.74%) | $22.48 | $21.21 | 830.00 K | $1.34 B |
| 11/18/2025 | $21.97 | $21.87 (-0.46%) | $22.28 | $21.73 | 652.50 K | $1.37 B |
| 11/17/2025 | $22.30 | $21.97 (-1.48%) | $22.51 | $21.96 | 905.61 K | $1.38 B |
| 11/14/2025 | $22.07 | $22.25 (0.82%) | $22.35 | $21.81 | 766.20 K | $1.40 B |
| 11/13/2025 | $22.29 | $22.20 (-0.4%) | $22.76 | $21.85 | 1.09 M | $1.40 B |
| 11/12/2025 | $21.91 | $22.28 (1.69%) | $22.46 | $21.69 | 1.10 M | $1.40 B |
| 11/11/2025 | $20.91 | $21.90 (4.73%) | $21.99 | $20.86 | 1.23 M | $1.38 B |
| 11/10/2025 | $20.86 | $20.87 (0.05%) | $20.92 | $20.26 | 1.39 M | $1.31 B |
| 11/07/2025 | $20.74 | $20.86 (0.58%) | $21.10 | $20.28 | 1.11 M | $1.31 B |
| 11/06/2025 | $19.85 | $20.58 (3.68%) | $20.90 | $18.85 | 2.12 M | $1.29 B |
| 11/05/2025 | $18.01 | $18.23 (1.22%) | $18.33 | $17.87 | 630.14 K | $1.15 B |
| 11/04/2025 | $18.06 | $18.15 (0.5%) | $18.30 | $17.91 | 434.63 K | $1.14 B |
| 11/03/2025 | $18.11 | $18.11 (0%) | $18.29 | $17.84 | 579.30 K | $1.14 B |
| 10/31/2025 | $17.85 | $18.20 (1.96%) | $18.31 | $17.77 | 668.02 K | $1.14 B |
| 10/30/2025 | $17.57 | $17.95 (2.16%) | $17.95 | $17.53 | 739.80 K | $1.13 B |
| 10/29/2025 | $17.47 | $17.57 (0.57%) | $17.80 | $17.45 | 708.90 K | $1.10 B |
| 10/28/2025 | $17.61 | $17.69 (0.45%) | $17.90 | $17.51 | 505.20 K | $1.11 B |
| 10/27/2025 | $17.82 | $17.72 (-0.56%) | $17.91 | $17.61 | 814.31 K | $1.11 B |
| 10/24/2025 | $18.30 | $17.71 (-3.22%) | $18.45 | $17.65 | 530.81 K | $1.11 B |
| 10/23/2025 | $18.31 | $18.26 (-0.27%) | $18.33 | $17.76 | 994.54 K | $1.15 B |
| 10/22/2025 | $17.45 | $18.35 (5.16%) | $18.79 | $17.22 | 1.76 M | $1.15 B |
| 10/21/2025 | $17.18 | $17.40 (1.28%) | $17.42 | $17.13 | 660.64 K | $1.09 B |
| 10/20/2025 | $17.31 | $17.21 (-0.58%) | $17.33 | $17.12 | 531.00 K | $1.08 B |
| 10/17/2025 | $17.25 | $17.27 (0.12%) | $17.50 | $17.19 | 760.83 K | $1.09 B |
| 10/16/2025 | $17.36 | $17.25 (-0.63%) | $17.50 | $17.10 | 835.04 K | $1.08 B |
| 10/15/2025 | $16.57 | $17.39 (4.95%) | $17.48 | $16.52 | 829.33 K | $1.09 B |
| 10/14/2025 | $16.86 | $16.67 (-1.13%) | $16.89 | $16.59 | 715.19 K | $1.05 B |
| 10/13/2025 | $17.20 | $16.94 (-1.51%) | $17.26 | $16.90 | 596.40 K | $1.06 B |
| 10/10/2025 | $17.51 | $17.35 (-0.91%) | $17.93 | $17.23 | 535.00 K | $1.09 B |
| 10/09/2025 | $17.39 | $17.45 (0.35%) | $17.66 | $17.34 | 527.00 K | $1.10 B |
| 10/08/2025 | $17.20 | $17.37 (0.99%) | $17.43 | $17.01 | 599.60 K | $1.09 B |
| 10/07/2025 | $17.35 | $17.20 (-0.86%) | $17.36 | $17.12 | 763.50 K | $1.08 B |
| 10/06/2025 | $17.52 | $17.42 (-0.57%) | $17.79 | $17.19 | 958.81 K | $1.10 B |
| 10/03/2025 | $17.70 | $17.48 (-1.24%) | $17.79 | $17.18 | 1.07 M | $1.10 B |
| 10/02/2025 | $18.09 | $17.66 (-2.38%) | $18.09 | $17.65 | 653.66 K | $1.11 B |
| 10/01/2025 | $18.25 | $18.17 (-0.44%) | $18.51 | $17.89 | 859.24 K | $1.14 B |
| 09/30/2025 | $18.39 | $18.25 (-0.76%) | $18.58 | $17.55 | 1.18 M | $1.15 B |
| 09/29/2025 | $18.81 | $19.03 (1.17%) | $19.13 | $18.70 | 473.30 K | $1.20 B |
| 09/26/2025 | $18.71 | $18.86 (0.8%) | $18.88 | $18.51 | 513.82 K | $1.19 B |
| 09/25/2025 | $19.37 | $18.57 (-4.13%) | $19.37 | $18.46 | 445.23 K | $1.17 B |
| 09/24/2025 | $19.06 | $18.94 (-0.63%) | $19.11 | $18.79 | 370.02 K | $1.19 B |
| 09/23/2025 | $19.01 | $19.10 (0.47%) | $19.20 | $19.01 | 530.90 K | $1.20 B |
| 09/22/2025 | $19.34 | $19.04 (-1.55%) | $19.53 | $18.98 | 1.27 M | $1.20 B |
| 09/19/2025 | $19.88 | $19.19 (-3.47%) | $20.06 | $19.16 | 1.59 M | $1.21 B |
| 09/18/2025 | $19.40 | $19.89 (2.53%) | $19.90 | $19.34 | 545.00 K | $1.25 B |
| 09/17/2025 | $19.43 | $19.38 (-0.26%) | $19.66 | $19.30 | 411.41 K | $1.22 B |
| 09/16/2025 | $19.64 | $19.34 (-1.53%) | $19.73 | $19.24 | 1.14 M | $1.22 B |
| 09/15/2025 | $19.31 | $19.55 (1.24%) | $19.74 | $19.31 | 767.90 K | $1.23 B |
| 09/12/2025 | $19.34 | $19.37 (0.16%) | $19.48 | $19.16 | 623.91 K | $1.22 B |
| 09/11/2025 | $19.86 | $19.43 (-2.17%) | $19.98 | $19.11 | 908.74 K | $1.22 B |
| 09/10/2025 | $20.21 | $19.87 (-1.68%) | $20.21 | $19.73 | 577.12 K | $1.25 B |
| 09/09/2025 | $20.45 | $20.18 (-1.32%) | $20.48 | $20.09 | 578.44 K | $1.27 B |
| 09/08/2025 | $20.43 | $20.46 (0.15%) | $20.62 | $20.28 | 588.73 K | $1.29 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.
