5 DAY PERFORMANCE
+8.88%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+27.91%
Innoviva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.05 | $20.87 (-0.86%) | $21.05 | $20.73 | 612.35 K | $1.53 B |
| 10/07/2026 | $20.78 | $21.06 (1.35%) | $21.10 | $20.78 | 636.39 K | $1.55 B |
| 10/06/2026 | $20.78 | $20.83 (0.24%) | $20.97 | $20.62 | 679.63 K | $1.53 B |
| 10/05/2026 | $20.53 | $20.64 (0.54%) | $20.74 | $20.45 | 993.40 K | $1.52 B |
| 10/02/2026 | $20.60 | $20.50 (-0.49%) | $20.76 | $20.50 | 774.71 K | $1.51 B |
| 10/01/2026 | $21.28 | $20.55 (-3.43%) | $21.28 | $20.53 | 927.10 K | $1.51 B |
| 09/30/2026 | $21.11 | $21.21 (0.47%) | $21.45 | $21.06 | 1.10 M | $1.56 B |
| 09/29/2026 | $21.19 | $21.11 (-0.38%) | $21.19 | $20.74 | 555.81 K | $1.55 B |
| 09/28/2026 | $20.74 | $21.23 (2.36%) | $21.39 | $20.59 | 854.63 K | $1.56 B |
| 09/25/2026 | $20.70 | $20.74 (0.19%) | $20.78 | $20.35 | 623.40 K | $1.52 B |
| 09/24/2026 | $20.28 | $20.66 (1.87%) | $20.79 | $20.28 | 1.37 M | $1.52 B |
| 09/23/2026 | $21.11 | $20.24 (-4.12%) | $21.36 | $20.23 | 4.03 M | $1.49 B |
| 09/22/2026 | $21.17 | $20.98 (-0.9%) | $21.39 | $20.96 | 931.64 K | $1.54 B |
| 09/21/2026 | $21.10 | $21.04 (-0.28%) | $21.27 | $21.00 | 688.52 K | $1.54 B |
| 09/18/2026 | $20.93 | $21.14 (1%) | $21.18 | $20.85 | 1.44 M | $1.55 B |
| 09/17/2026 | $21.22 | $21.05 (-0.8%) | $21.42 | $21.00 | 1.25 M | $1.55 B |
| 09/16/2026 | $20.86 | $21.20 (1.63%) | $21.24 | $20.86 | 715.40 K | $1.56 B |
| 09/15/2026 | $20.86 | $20.84 (-0.1%) | $20.88 | $20.50 | 1.10 M | $1.53 B |
| 09/14/2026 | $20.93 | $20.90 (-0.14%) | $21.11 | $20.69 | 885.41 K | $1.53 B |
| 09/11/2026 | $20.84 | $20.66 (-0.86%) | $20.88 | $20.45 | 727.35 K | $1.52 B |
| 09/10/2026 | $21.16 | $20.62 (-2.55%) | $21.24 | $20.58 | 836.40 K | $1.51 B |
| 09/09/2026 | $21.16 | $21.13 (-0.14%) | $21.41 | $20.77 | 847.40 K | $1.55 B |
| 09/08/2026 | $21.06 | $21.34 (1.33%) | $21.51 | $20.87 | 782.83 K | $1.57 B |
| 09/04/2026 | $21.20 | $21.33 (0.61%) | $21.36 | $21.09 | 563.51 K | $1.57 B |
| 09/03/2026 | $21.48 | $21.35 (-0.61%) | $21.48 | $21.04 | 612.46 K | $1.57 B |
| 09/02/2026 | $21.27 | $21.35 (0.38%) | $21.48 | $21.22 | 600.60 K | $1.57 B |
| 09/01/2026 | $20.97 | $21.08 (0.52%) | $21.18 | $20.94 | 798.74 K | $1.55 B |
| 08/31/2026 | $20.97 | $20.77 (-0.95%) | $21.05 | $20.68 | 877.33 K | $1.52 B |
| 08/28/2026 | $20.96 | $20.97 (0.05%) | $21.07 | $20.80 | 527.01 K | $1.54 B |
| 08/27/2026 | $20.99 | $20.96 (-0.14%) | $21.10 | $20.86 | 488.10 K | $1.54 B |
| 08/26/2026 | $21.15 | $21.24 (0.43%) | $21.33 | $20.84 | 693.03 K | $1.56 B |
| 08/25/2026 | $21.10 | $21.17 (0.33%) | $21.24 | $20.93 | 412.70 K | $1.55 B |
| 08/24/2026 | $21.07 | $21.03 (-0.19%) | $21.10 | $20.89 | 510.30 K | $1.54 B |
| 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 |
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.
