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%
INVA — Innoviva, Inc. Common Stock
NasdaqInnoviva, Inc. Common Stock
$20.64
+0.14(+0.68%)
- O
- 20.53
- H
- 20.74
- L
- 20.45
- V
- 872.18K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.64
Period Return+12.36%
Period High$25.15
Period Low$16.52
Avg Daily Volume809.8K
Total Trading Days365
INVA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.53 | $20.74 | $20.45 | $20.64 | +$0.14 | +0.68% | 872,181 | $20.60 | $20.45 $20.74 |
| Oct 2, 2026 | $20.60 | $20.76 | $20.50 | $20.50 | $-0.05 | -0.24% | 774,707 | $20.59 | $20.50 $20.76 |
| Oct 1, 2026 | $21.28 | $21.28 | $20.53 | $20.55 | $-0.66 | -3.11% | 927,091 | $20.68 | $20.53 $21.28 |
| Sep 30, 2026 | $21.11 | $21.45 | $21.06 | $21.21 | +$0.10 | +0.47% | 1,100,218 | $21.23 | $21.06 $21.45 |
| Sep 29, 2026 | $21.19 | $21.19 | $20.74 | $21.11 | $-0.12 | -0.57% | 555,808 | $20.99 | $20.74 $21.19 |
| Sep 28, 2026 | $20.74 | $21.39 | $20.59 | $21.23 | +$0.49 | +2.36% | 854,634 | $21.14 | $20.59 $21.39 |
| Sep 25, 2026 | $20.70 | $20.78 | $20.35 | $20.74 | +$0.08 | +0.39% | 623,374 | $20.61 | $20.35 $20.78 |
| Sep 24, 2026 | $20.28 | $20.79 | $20.28 | $20.66 | +$0.42 | +2.08% | 1,368,075 | $20.61 | $20.28 $20.79 |
| Sep 23, 2026 | $21.11 | $21.36 | $20.23 | $20.24 | $-0.74 | -3.53% | 4,031,153 | $20.42 | $20.23 $21.36 |
| Sep 22, 2026 | $21.17 | $21.39 | $20.96 | $20.98 | $-0.06 | -0.29% | 931,643 | $21.04 | $20.96 $21.39 |
| Sep 21, 2026 | $21.10 | $21.27 | $21.00 | $21.04 | $-0.10 | -0.47% | 688,522 | $21.11 | $21.00 $21.27 |
| Sep 18, 2026 | $20.93 | $21.18 | $20.85 | $21.14 | +$0.09 | +0.43% | 1,437,042 | $21.12 | $20.85 $21.18 |
| Sep 17, 2026 | $21.22 | $21.42 | $21.00 | $21.05 | $-0.15 | -0.71% | 1,251,906 | $21.11 | $21.00 $21.42 |
| Sep 16, 2026 | $20.86 | $21.24 | $20.86 | $21.20 | +$0.36 | +1.73% | 715,398 | $21.14 | $20.86 $21.24 |
| Sep 15, 2026 | $20.86 | $20.88 | $20.50 | $20.84 | $-0.06 | -0.29% | 600,808 | $20.79 | $20.50 $20.88 |
| Sep 14, 2026 | $20.93 | $21.11 | $20.69 | $20.90 | +$0.24 | +1.16% | 642,493 | $20.96 | $20.69 $21.11 |
| Sep 11, 2026 | $20.84 | $20.88 | $20.45 | $20.66 | +$0.04 | +0.19% | 952,046 | $20.63 | $20.45 $20.88 |
| Sep 10, 2026 | $21.16 | $21.24 | $20.58 | $20.62 | $-0.51 | -2.41% | 836,382 | $20.68 | $20.58 $21.24 |
| Sep 9, 2026 | $21.16 | $21.41 | $20.77 | $21.13 | $-0.21 | -0.98% | 847,360 | $21.09 | $20.77 $21.41 |
| Sep 8, 2026 | $21.06 | $21.51 | $20.87 | $21.34 | +$0.01 | +0.05% | 782,829 | $21.30 | $20.87 $21.51 |
| Sep 4, 2026 | $21.20 | $21.36 | $21.09 | $21.33 | $-0.02 | -0.09% | 563,508 | $21.28 | $21.09 $21.36 |
| Sep 3, 2026 | $21.48 | $21.48 | $21.04 | $21.35 | +$0.00 | +0.00% | 612,463 | $21.29 | $21.04 $21.48 |
| Sep 2, 2026 | $21.27 | $21.48 | $21.22 | $21.35 | +$0.27 | +1.28% | 600,537 | $21.35 | $21.22 $21.48 |
| Sep 1, 2026 | $20.97 | $21.18 | $20.94 | $21.08 | +$0.31 | +1.49% | 798,742 | $21.06 | $20.94 $21.18 |
| Aug 31, 2026 | $20.97 | $21.05 | $20.68 | $20.77 | $-0.20 | -0.95% | 877,395 | $20.83 | $20.68 $21.05 |
| Aug 28, 2026 | $20.96 | $21.07 | $20.80 | $20.97 | +$0.01 | +0.05% | 527,009 | $20.94 | $20.80 $21.07 |
| Aug 27, 2026 | $20.99 | $21.10 | $20.86 | $20.96 | $-0.28 | -1.32% | 488,063 | $20.99 | $20.86 $21.10 |
| Aug 26, 2026 | $21.15 | $21.33 | $20.84 | $21.24 | +$0.07 | +0.33% | 693,031 | $21.24 | $20.84 $21.33 |
| Aug 25, 2026 | $21.10 | $21.24 | $20.93 | $21.17 | +$0.14 | +0.67% | 412,690 | $21.12 | $20.93 $21.24 |
| Aug 24, 2026 | $21.07 | $21.10 | $20.89 | $21.03 | $-0.04 | -0.19% | 510,304 | $21.02 | $20.89 $21.10 |