The highest closing price for Innoviva (INVA) last year was $22.28, on November 12. It was up 14.4% for the year. The latest price is $22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $19.80 | $20.05 | $19.80 | $19.99 | 563,483 |
December 30 2025 | $19.69 | $19.99 | $19.63 | $19.89 | 927,426 |
December 29 2025 | $19.67 | $19.84 | $19.52 | $19.72 | 556,564 |
December 26 2025 | $19.71 | $19.92 | $19.66 | $19.80 | 375,343 |
December 24 2025 | $19.57 | $19.95 | $19.30 | $19.77 | 380,831 |
December 23 2025 | $20.02 | $20.07 | $19.49 | $19.51 | 710,335 |
December 22 2025 | $19.97 | $20.26 | $19.59 | $19.99 | 986,394 |
December 19 2025 | $20.03 | $20.27 | $19.83 | $19.99 | 4,191,794 |
December 18 2025 | $20.02 | $20.22 | $19.99 | $20.07 | 1,116,200 |
December 17 2025 | $19.93 | $20.25 | $19.72 | $20.05 | 1,022,923 |
December 16 2025 | $20.71 | $20.71 | $19.90 | $19.92 | 1,106,210 |
December 15 2025 | $20.63 | $20.76 | $20.08 | $20.14 | 1,009,382 |
December 12 2025 | $20.96 | $21.00 | $20.30 | $20.63 | 1,014,378 |
December 11 2025 | $20.67 | $20.93 | $20.45 | $20.62 | 789,078 |
December 10 2025 | $20.85 | $21.10 | $20.52 | $20.62 | 678,254 |
December 09 2025 | $21.00 | $21.15 | $20.63 | $20.71 | 936,145 |
December 08 2025 | $21.00 | $21.41 | $20.93 | $21.00 | 913,680 |
December 05 2025 | $20.80 | $20.99 | $20.49 | $20.74 | 508,297 |
December 04 2025 | $20.77 | $20.95 | $20.44 | $20.80 | 682,563 |
December 03 2025 | $21.10 | $21.23 | $20.84 | $20.86 | 774,555 |
December 02 2025 | $21.17 | $21.31 | $20.64 | $20.98 | 755,883 |
December 01 2025 | $21.63 | $21.93 | $21.05 | $21.16 | 706,451 |
November 28 2025 | $21.78 | $21.79 | $21.38 | $21.73 | 360,174 |
November 26 2025 | $21.81 | $22.16 | $21.67 | $21.71 | 1,063,624 |
November 25 2025 | $21.49 | $21.84 | $21.20 | $21.72 | 797,916 |
Daily pricing data for Innoviva dates back to 10/5/2004, and may be incomplete.
