Innoviva, Inc. - Common Stock (INVA)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	21.50	21.73	21.35	21.37	711,135	21.37
6/10/2025	21.65	21.98	21.51	21.53	1,055,409	21.53
6/09/2025	21.60	21.79	21.55	21.58	1,349,549	21.58
6/06/2025	21.21	21.60	21.16	21.58	1,154,822	21.58
6/05/2025	20.95	21.18	20.79	21.17	1,059,243	21.17
6/04/2025	20.59	20.96	20.55	20.88	1,310,001	20.88
6/03/2025	20.14	20.82	20.10	20.60	1,218,188	20.60
6/02/2025	19.53	20.33	19.51	20.14	1,360,035	20.14
5/30/2025	19.49	19.66	19.40	19.57	872,004	19.57
5/29/2025	19.09	19.55	19.03	19.49	722,661	19.49
5/28/2025	19.09	19.39	19.02	19.12	836,010	19.12
5/27/2025	19.11	19.27	19.01	19.15	1,039,903	19.15
5/23/2025	18.74	19.10	18.66	18.97	808,594	18.97
5/22/2025	18.92	19.02	18.59	18.82	533,711	18.82
5/21/2025	18.78	19.08	18.72	18.95	665,457	18.95
5/20/2025	18.61	18.88	18.57	18.78	637,408	18.78
5/19/2025	18.59	18.75	18.54	18.63	392,616	18.63
5/16/2025	18.28	18.75	18.13	18.58	818,848	18.58
5/15/2025	18.08	18.56	18.08	18.33	635,968	18.33
5/14/2025	18.27	18.37	17.99	18.01	562,138	18.01
5/13/2025	18.59	18.62	18.04	18.26	682,498	18.26
5/12/2025	18.57	18.72	18.48	18.61	546,053	18.61
5/09/2025	18.62	18.67	18.40	18.56	445,892	18.56
5/08/2025	18.76	18.77	18.05	18.58	700,320	18.58
5/07/2025	18.76	18.90	18.69	18.74	453,841	18.74
5/06/2025	18.71	18.77	18.51	18.71	440,806	18.71
5/05/2025	18.71	18.77	18.60	18.74	430,208	18.74
5/02/2025	18.79	18.85	18.64	18.72	529,007	18.72
5/01/2025	18.67	18.68	18.32	18.65	522,577	18.65
4/30/2025	18.60	18.78	18.56	18.69	551,512	18.69
4/29/2025	18.34	18.75	18.20	18.52	573,248	18.52
4/28/2025	18.28	18.39	18.23	18.38	1,053,068	18.38
4/25/2025	18.32	18.32	18.01	18.24	419,440	18.24
4/24/2025	18.37	18.57	18.26	18.38	551,927	18.38
4/23/2025	18.55	18.62	18.27	18.37	515,762	18.37
4/22/2025	18.35	18.52	18.30	18.50	825,795	18.50
4/21/2025	18.17	18.37	18.07	18.28	748,254	18.28
4/17/2025	18.12	18.37	18.12	18.27	738,245	18.27
4/16/2025	18.11	18.30	17.92	18.09	688,891	18.09
4/15/2025	18.00	18.28	17.92	18.11	777,500	18.11
4/14/2025	17.60	18.06	17.46	17.98	1,717,656	17.98
4/11/2025	17.18	17.73	16.90	17.52	886,422	17.52
4/10/2025	17.26	17.26	16.67	17.10	1,189,782	17.10
4/09/2025	17.00	17.65	16.84	17.32	1,136,937	17.32
4/08/2025	17.71	17.89	16.90	17.25	1,286,452	17.25
4/07/2025	17.22	17.80	17.08	17.51	1,106,773	17.51
4/04/2025	17.86	18.03	17.22	17.50	990,128	17.50
4/03/2025	17.83	18.17	17.54	18.08	610,696	18.08
4/02/2025	17.86	18.21	17.81	18.07	665,715	18.07
4/01/2025	18.05	18.14	17.77	17.94	783,887	17.94
3/31/2025	18.18	18.27	17.89	18.13	633,821	18.13
3/28/2025	17.88	18.34	17.84	18.17	829,709	18.17
3/27/2025	17.46	17.93	17.32	17.88	1,162,583	17.88
3/26/2025	17.44	17.68	17.35	17.42	792,379	17.42
3/25/2025	17.29	17.60	17.25	17.38	690,996	17.38
3/24/2025	17.38	17.41	17.23	17.33	835,483	17.33
3/21/2025	17.18	17.40	17.11	17.27	2,929,620	17.27
3/20/2025	17.23	17.28	17.02	17.21	559,488	17.21
3/19/2025	17.31	17.35	17.15	17.29	958,704	17.29
3/18/2025	17.45	17.57	17.25	17.28	941,475	17.28
3/17/2025	17.41	17.86	17.36	17.53	1,137,271	17.53
3/14/2025	17.38	17.52	17.31	17.39	972,586	17.39
3/13/2025	17.40	17.45	17.00	17.39	3,274,780	17.39
3/12/2025	17.58	17.64	17.37	17.41	1,557,171	17.41