Innoviva, Inc. - Common Stock (INVA)

Historical Prices For Innoviva, Inc. - Common Stock (INVA)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	20.96	21.49	20.96	21.29	1,127,378	21.29
11/21/2025	21.10	21.23	20.68	20.96	797,602	20.96
11/20/2025	21.35	21.60	21.08	21.16	739,379	21.16
11/19/2025	21.87	22.48	21.20	21.27	829,994	21.27
11/18/2025	21.97	22.28	21.73	21.87	652,479	21.87
11/17/2025	22.30	22.51	21.96	21.97	905,407	21.97
11/14/2025	22.07	22.34	21.81	22.25	766,176	22.25
11/13/2025	22.29	22.76	21.85	22.20	1,094,456	22.20
11/12/2025	21.91	22.45	21.69	22.28	1,095,518	22.28
11/11/2025	20.91	21.98	20.86	21.90	1,230,180	21.90
11/10/2025	20.86	20.92	20.25	20.87	1,389,040	20.87
11/07/2025	20.74	21.09	20.28	20.86	1,108,026	20.86
11/06/2025	19.85	20.90	18.85	20.58	2,123,679	20.58
11/05/2025	18.01	18.32	17.87	18.23	629,895	18.23
11/04/2025	18.06	18.30	17.91	18.15	434,608	18.15
11/03/2025	18.11	18.29	17.84	18.11	579,297	18.11
10/31/2025	17.85	18.31	17.77	18.20	668,020	18.20
10/30/2025	17.57	17.95	17.53	17.95	739,767	17.95
10/29/2025	17.47	17.80	17.45	17.57	708,861	17.57
10/28/2025	17.61	17.90	17.51	17.69	505,156	17.69
10/27/2025	17.82	17.91	17.61	17.72	967,708	17.72
10/24/2025	18.30	18.45	17.65	17.71	530,814	17.71
10/23/2025	18.31	18.33	17.75	18.26	994,543	18.26
10/22/2025	17.45	18.79	17.22	18.35	1,763,523	18.35
10/21/2025	17.18	17.42	17.13	17.40	660,640	17.40
10/20/2025	17.31	17.33	17.12	17.21	530,963	17.21
10/17/2025	17.25	17.50	17.19	17.27	760,832	17.27
10/16/2025	17.36	17.50	17.10	17.25	835,036	17.25
10/15/2025	16.57	17.48	16.52	17.39	829,322	17.39
10/14/2025	16.86	16.89	16.59	16.67	714,986	16.67
10/13/2025	17.20	17.25	16.90	16.94	596,402	16.94
10/10/2025	17.51	17.93	17.23	17.35	534,978	17.35
10/09/2025	17.39	17.66	17.34	17.45	526,954	17.45
10/08/2025	17.20	17.43	17.01	17.37	599,578	17.37
10/07/2025	17.35	17.36	17.12	17.20	763,490	17.20
10/06/2025	17.52	17.79	17.19	17.42	958,814	17.42
10/03/2025	17.70	17.79	17.18	17.48	1,070,826	17.48
10/02/2025	18.09	18.09	17.65	17.66	653,661	17.66
10/01/2025	18.25	18.50	17.89	18.17	859,236	18.17
9/30/2025	18.39	18.57	17.55	18.25	1,175,407	18.25
9/29/2025	18.81	19.13	18.70	19.03	473,302	19.03
9/26/2025	18.71	18.88	18.51	18.86	525,474	18.86
9/25/2025	19.37	19.37	18.46	18.57	445,231	18.57
9/24/2025	19.06	19.11	18.79	18.94	370,022	18.94
9/23/2025	19.01	19.20	19.01	19.10	530,884	19.10
9/22/2025	19.34	19.53	18.98	19.04	1,274,839	19.04
9/19/2025	19.88	20.06	19.16	19.19	1,590,772	19.19
9/18/2025	19.40	19.90	19.34	19.89	544,981	19.89
9/17/2025	19.43	19.66	19.30	19.38	411,412	19.38
9/16/2025	19.64	19.73	19.24	19.34	1,144,708	19.34
9/15/2025	19.31	19.73	19.31	19.55	767,862	19.55
9/12/2025	19.34	19.48	19.16	19.37	623,909	19.37
9/11/2025	19.86	19.98	19.11	19.43	908,741	19.43
9/10/2025	20.21	20.21	19.73	19.87	577,121	19.87
9/09/2025	20.45	20.48	20.09	20.18	578,444	20.18
9/08/2025	20.43	20.62	20.28	20.46	588,727	20.46
9/05/2025	20.94	20.97	20.28	20.48	950,156	20.48
9/04/2025	20.93	21.11	20.79	20.92	608,828	20.92
9/03/2025	20.81	21.07	20.75	20.90	716,441	20.90
9/02/2025	20.53	21.12	20.53	20.88	881,367	20.88
8/29/2025	20.03	20.48	19.87	20.43	650,802	20.43
8/28/2025	19.81	20.06	19.60	20.03	510,842	20.03
8/27/2025	20.03	20.27	19.80	19.84	645,616	19.84
8/26/2025	19.88	20.00	19.68	19.93	698,418	19.93
8/25/2025	20.15	20.31	19.66	19.76	615,592	19.76