5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+10.71%
Innoviva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $21.01 | $21.07 (0.29%) | $21.23 | $20.90 | 499.40 K | $1.55 B |
| 08/20/2026 | $21.34 | $21.00 (-1.59%) | $21.41 | $20.87 | 796.50 K | $1.54 B |
| 08/19/2026 | $21.45 | $21.48 (0.14%) | $21.70 | $21.36 | 505.51 K | $1.58 B |
| 08/18/2026 | $21.24 | $21.25 (0.05%) | $21.46 | $21.21 | 628.82 K | $1.56 B |
| 08/17/2026 | $21.04 | $20.96 (-0.38%) | $21.20 | $20.84 | 618.01 K | $1.54 B |
| 08/14/2026 | $20.72 | $21.19 (2.27%) | $21.22 | $20.68 | 448.81 K | $1.56 B |
| 08/13/2026 | $21.00 | $20.75 (-1.19%) | $21.01 | $20.59 | 527.24 K | $1.52 B |
| 08/12/2026 | $20.69 | $20.81 (0.58%) | $21.12 | $20.62 | 595.90 K | $1.53 B |
| 08/11/2026 | $20.68 | $20.75 (0.34%) | $20.86 | $20.54 | 596.04 K | $1.52 B |
| 08/10/2026 | $20.42 | $20.68 (1.27%) | $20.82 | $20.39 | 877.65 K | $1.52 B |
| 08/07/2026 | $20.93 | $20.51 (-2.01%) | $20.96 | $20.20 | 1.14 M | $1.51 B |
| 08/06/2026 | $21.13 | $21.11 (-0.09%) | $22.09 | $20.74 | 1.31 M | $1.55 B |
| 08/05/2026 | $21.01 | $20.51 (-2.38%) | $21.13 | $20.49 | 702.94 K | $1.51 B |
| 08/04/2026 | $20.64 | $20.86 (1.07%) | $20.88 | $20.50 | 564.65 K | $1.53 B |
| 08/03/2026 | $20.97 | $20.77 (-0.95%) | $21.16 | $20.60 | 799.11 K | $1.52 B |
| 07/31/2026 | $21.07 | $20.97 (-0.47%) | $21.08 | $20.82 | 508.00 K | $1.56 B |
| 07/30/2026 | $21.35 | $21.22 (-0.61%) | $21.42 | $21.09 | 508.60 K | $1.57 B |
| 07/29/2026 | $21.76 | $21.64 (-0.55%) | $21.85 | $21.40 | 536.30 K | $1.60 B |
| 07/28/2026 | $21.50 | $21.81 (1.44%) | $21.95 | $21.50 | 605.80 K | $1.62 B |
| 07/27/2026 | $21.50 | $21.30 (-0.93%) | $21.79 | $21.28 | 624.30 K | $1.58 B |
| 07/24/2026 | $21.41 | $21.44 (0.14%) | $21.49 | $21.29 | 550.44 K | $1.59 B |
| 07/23/2026 | $21.36 | $21.20 (-0.75%) | $21.45 | $21.05 | 942.30 K | $1.57 B |
| 07/22/2026 | $21.68 | $21.43 (-1.15%) | $21.70 | $21.26 | 482.10 K | $1.59 B |
| 07/21/2026 | $21.19 | $21.58 (1.84%) | $21.73 | $21.19 | 606.60 K | $1.60 B |
| 07/20/2026 | $21.66 | $21.28 (-1.75%) | $21.84 | $21.22 | 705.62 K | $1.58 B |
| 07/17/2026 | $22.18 | $21.71 (-2.12%) | $22.47 | $21.65 | 541.15 K | $1.61 B |
| 07/16/2026 | $21.98 | $22.21 (1.05%) | $22.30 | $21.96 | 644.10 K | $1.65 B |
| 07/15/2026 | $21.62 | $21.89 (1.25%) | $22.04 | $21.56 | 1.02 M | $1.62 B |
| 07/14/2026 | $22.02 | $21.74 (-1.27%) | $22.09 | $21.69 | 817.60 K | $1.61 B |
| 07/13/2026 | $22.26 | $22.21 (-0.22%) | $22.68 | $22.16 | 592.26 K | $1.65 B |
| 07/10/2026 | $22.25 | $22.24 (-0.04%) | $22.30 | $21.95 | 2.68 M | $1.65 B |
| 07/09/2026 | $22.39 | $22.20 (-0.85%) | $22.49 | $21.98 | 672.10 K | $1.65 B |
| 07/08/2026 | $22.25 | $22.43 (0.81%) | $22.73 | $22.06 | 978.64 K | $1.66 B |
| 07/07/2026 | $22.11 | $22.25 (0.63%) | $22.37 | $21.90 | 513.40 K | $1.65 B |
| 07/06/2026 | $22.20 | $21.82 (-1.71%) | $22.43 | $21.79 | 660.42 K | $1.62 B |
| 07/02/2026 | $22.05 | $22.31 (1.18%) | $22.32 | $21.70 | 655.05 K | $1.65 B |
| 07/01/2026 | $22.71 | $21.90 (-3.57%) | $22.89 | $21.89 | 786.91 K | $1.62 B |
| 06/30/2026 | $23.19 | $22.71 (-2.07%) | $23.22 | $22.51 | 633.02 K | $1.68 B |
| 06/29/2026 | $23.59 | $23.14 (-1.91%) | $23.73 | $23.08 | 879.10 K | $1.72 B |
| 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 |
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.
