MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INNV — InnovAge Holding Corp. Common Stock
NasdaqInnovAge Holding Corp. Common Stock
$9.00
+0.04(+0.45%)
- O
- 9.01
- H
- 9.08
- L
- 8.84
- V
- 496.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.00
Period Return+209.28%
Period High$12.64
Period Low$2.78
Avg Daily Volume225.8K
Total Trading Days365
INNV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.01 | $9.08 | $8.84 | $9.00 | +$0.04 | +0.45% | 496,680 | $8.98 | $8.84 $9.08 |
| Oct 2, 2026 | $8.90 | $9.08 | $8.74 | $8.96 | +$0.16 | +1.82% | 1,178,402 | $8.95 | $8.74 $9.08 |
| Oct 1, 2026 | $8.78 | $9.00 | $8.60 | $8.80 | +$0.00 | +0.00% | 461,963 | $8.78 | $8.60 $9.00 |
| Sep 30, 2026 | $8.95 | $8.95 | $8.72 | $8.80 | $-0.18 | -2.00% | 807,590 | $8.80 | $8.72 $8.95 |
| Sep 29, 2026 | $8.80 | $9.00 | $8.69 | $8.98 | +$0.09 | +1.01% | 729,146 | $8.90 | $8.69 $9.00 |
| Sep 28, 2026 | $8.99 | $9.26 | $8.82 | $8.89 | $-0.11 | -1.22% | 725,519 | $9.00 | $8.82 $9.26 |
| Sep 25, 2026 | $8.79 | $9.12 | $8.40 | $9.00 | +$0.16 | +1.81% | 1,544,300 | $8.86 | $8.40 $9.12 |
| Sep 24, 2026 | $9.03 | $9.03 | $8.55 | $8.84 | $-0.16 | -1.78% | 1,296,005 | $8.75 | $8.55 $9.03 |
| Sep 23, 2026 | $9.73 | $9.75 | $8.92 | $9.00 | $-1.66 | -15.53% | 6,584,750 | $9.27 | $8.92 $9.75 |
| Sep 22, 2026 | $10.63 | $10.81 | $10.45 | $10.66 | +$0.06 | +0.52% | 339,760 | $10.32 | $10.45 $10.81 |
| Sep 21, 2026 | $10.92 | $10.93 | $10.51 | $10.60 | $-0.32 | -2.93% | 240,190 | $10.63 | $10.51 $10.93 |
| Sep 18, 2026 | $10.70 | $10.95 | $10.50 | $10.92 | +$0.22 | +2.06% | 331,570 | $10.85 | $10.50 $10.95 |
| Sep 17, 2026 | $10.98 | $11.10 | $10.66 | $10.70 | $-0.15 | -1.38% | 187,750 | $10.81 | $10.66 $11.10 |
| Sep 16, 2026 | $10.90 | $11.05 | $10.69 | $10.85 | $-0.07 | -0.64% | 221,724 | $10.85 | $10.69 $11.05 |
| Sep 15, 2026 | $10.72 | $10.94 | $10.49 | $10.92 | +$0.15 | +1.39% | 239,020 | $10.80 | $10.49 $10.94 |
| Sep 14, 2026 | $10.80 | $11.22 | $10.70 | $10.77 | +$0.02 | +0.19% | 204,945 | $10.85 | $10.70 $11.22 |
| Sep 11, 2026 | $10.92 | $11.44 | $10.66 | $10.75 | +$0.15 | +1.42% | 192,102 | $10.82 | $10.66 $11.44 |
| Sep 10, 2026 | $10.95 | $11.14 | $10.40 | $10.60 | $-0.43 | -3.90% | 286,609 | $10.63 | $10.40 $11.14 |
| Sep 9, 2026 | $11.70 | $12.20 | $10.92 | $11.03 | +$0.51 | +4.85% | 924,669 | $11.47 | $10.92 $12.20 |
| Sep 8, 2026 | $10.68 | $10.68 | $10.23 | $10.52 | $-0.23 | -2.14% | 546,750 | $10.67 | $10.23 $10.68 |
| Sep 4, 2026 | $10.74 | $11.05 | $10.59 | $10.75 | $-0.02 | -0.19% | 161,443 | $10.85 | $10.59 $11.05 |
| Sep 3, 2026 | $10.88 | $10.92 | $10.61 | $10.77 | $-0.04 | -0.37% | 122,983 | $10.74 | $10.61 $10.92 |
| Sep 2, 2026 | $10.89 | $11.23 | $10.69 | $10.81 | $-0.02 | -0.18% | 232,323 | $10.81 | $10.69 $11.23 |
| Sep 1, 2026 | $10.78 | $11.24 | $10.78 | $10.83 | +$0.03 | +0.28% | 184,813 | $10.94 | $10.78 $11.24 |
| Aug 31, 2026 | $10.79 | $10.89 | $10.54 | $10.80 | $-0.06 | -0.55% | 249,767 | $10.79 | $10.54 $10.89 |
| Aug 28, 2026 | $11.05 | $11.05 | $10.75 | $10.86 | $-0.17 | -1.54% | 131,763 | $10.86 | $10.75 $11.05 |
| Aug 27, 2026 | $10.99 | $11.12 | $10.89 | $11.03 | $-0.01 | -0.09% | 191,777 | $11.00 | $10.89 $11.12 |
| Aug 26, 2026 | $10.88 | $11.27 | $10.88 | $11.04 | +$0.12 | +1.10% | 143,346 | $11.07 | $10.88 $11.27 |
| Aug 25, 2026 | $11.04 | $11.24 | $10.81 | $10.92 | $-0.10 | -0.91% | 149,458 | $10.91 | $10.81 $11.24 |
| Aug 24, 2026 | $10.96 | $11.31 | $10.75 | $11.02 | +$0.06 | +0.55% | 195,310 | $11.08 | $10.75 $11.31 |