NASDAQ:INVA | Historical Stock Price | Innoviva, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.00$7.38$10.90$16.09$23.75$35.062004-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.16$15.21479,500——
2019-12-30$14.18$15.23381,900——
2019-12-27$14.25$15.31419,000——
2019-12-26$14.37$15.43272,700——
2019-12-24$14.38$15.45248,600——
2019-12-23$14.36$15.421,063,300——
2019-12-20$14.21$15.261,161,500——
2019-12-19$14.16$15.21904,300——
2019-12-18$14.05$15.09974,200——
2019-12-17$14.06$15.10820,000——
2019-12-16$13.69$14.70517,500——
2019-12-13$13.76$14.78584,400——
2019-12-12$13.68$14.69823,300——
2019-12-11$13.36$14.35446,600——
2019-12-10$13.27$14.25631,600——
2019-12-09$13.30$14.291,246,400——
2019-12-06$12.91$13.87913,000——
2019-12-05$12.97$13.93497,400——
2019-12-04$13.07$14.04705,000——
2019-12-03$12.97$13.931,495,300——
2019-12-02$12.88$13.83782,600——
2019-11-29$13.48$14.48629,500——
2019-11-27$13.09$14.06426,400——
2019-11-26$12.74$13.68718,700——
2019-11-25$12.88$13.83665,100——
2019-11-22$12.52$13.45515,100——
2019-11-21$12.59$13.52589,200——
2019-11-20$12.59$13.52722,400——
2019-11-19$12.49$13.42631,700——
2019-11-18$12.51$13.44392,700——
2019-11-15$12.44$13.36624,400——
2019-11-14$12.19$13.09346,600——
2019-11-13$12.16$13.06330,100——
2019-11-12$12.29$13.20457,800——
2019-11-11$12.22$13.13301,400——
2019-11-08$12.50$13.43472,800——
2019-11-07$12.18$13.08999,500——
2019-11-06$12.03$12.92504,600——
2019-11-05$12.07$12.96586,400——
2019-11-04$12.12$13.02869,200——
2019-11-01$11.94$12.82954,400——
2019-10-31$11.62$12.481,001,500——
2019-10-30$11.20$12.03481,000——
2019-10-29$10.94$11.75575,200——
2019-10-28$11.08$11.90456,400——
2019-10-25$10.83$11.63353,900——
2019-10-24$10.61$11.40359,800——
2019-10-23$10.89$11.70280,800——
2019-10-22$10.89$11.70403,500——
2019-10-21$10.93$11.74553,500——
2019-10-18$10.83$11.63305,600——
2019-10-17$10.93$11.74336,400——
2019-10-16$10.96$11.77321,700——
2019-10-15$10.90$11.711,037,700——
2019-10-14$10.70$11.49607,100——
2019-10-11$10.66$11.45755,900——
2019-10-10$10.68$11.47524,800——
2019-10-09$10.41$11.18644,600——
2019-10-08$10.57$11.35570,700——
2019-10-07$10.65$11.44489,700——
2019-10-04$10.71$11.50308,900——
2019-10-03$10.50$11.281,381,800——
2019-10-02$10.28$11.04535,300——
2019-10-01$10.34$11.11951,000——
2019-09-30$10.54$11.32653,000——
2019-09-27$10.30$11.06555,700——
2019-09-26$10.05$10.791,324,300——
2019-09-25$10.55$11.33541,900——
2019-09-24$10.44$11.21737,000——
2019-09-23$10.86$11.66654,700——
2019-09-20$11.03$11.851,448,500——
2019-09-19$10.97$11.78661,900——
2019-09-18$11.12$11.94772,400——
2019-09-17$11.39$12.23523,900——
2019-09-16$11.53$12.38468,900——
2019-09-13$11.46$12.31290,400——
2019-09-12$11.61$12.47377,400——
2019-09-11$11.54$12.39455,400——
2019-09-10$11.56$12.42579,100——
2019-09-09$11.47$12.32845,100——
2019-09-06$11.26$12.09176,000——
2019-09-05$11.23$12.06437,500——
2019-09-04$10.89$11.70785,600——
2019-09-03$11.08$11.90589,600——
2019-08-30$11.59$12.45585,900——
2019-08-29$11.36$12.20364,600——
2019-08-28$10.97$11.78439,000——
2019-08-27$10.81$11.61413,600——
2019-08-26$11.12$11.94321,500——
2019-08-23$11.08$11.90385,600——
2019-08-22$11.40$12.24358,100——
2019-08-21$11.57$12.43336,300——
2019-08-20$11.50$12.35396,200——
2019-08-19$11.58$12.44308,600——
2019-08-16$11.48$12.33407,300——
2019-08-15$11.22$12.05362,600——
2019-08-14$11.21$12.04492,000——
2019-08-13$11.37$12.21527,300——
2019-08-12$11.24$12.07617,300——
2019-08-09$11.43$12.28460,800——
2019-08-08$11.59$12.45494,800——
2019-08-07$11.34$12.18453,800——
2019-08-06$11.34$12.18430,700——
2019-08-05$11.26$12.09567,600——
2019-08-02$11.63$12.49334,700——
2019-08-01$11.79$12.66567,500——
2019-07-31$11.88$12.761,065,800——
2019-07-30$11.86$12.74930,800——
2019-07-29$11.83$12.71697,700——
2019-07-26$11.47$12.32962,100——
2019-07-25$11.21$12.043,060,000——
2019-07-24$13.03$14.00857,100——
2019-07-23$13.20$14.18593,800——
2019-07-22$13.16$14.13688,500——
2019-07-19$13.44$14.44451,300——
2019-07-18$13.51$14.51660,500——
2019-07-17$13.48$14.48869,000——
2019-07-16$13.87$14.901,196,500——
2019-07-15$14.10$15.14759,500——
2019-07-12$14.14$15.19399,600——
2019-07-11$14.11$15.16632,000——
2019-07-10$14.23$15.28322,200——
2019-07-09$14.21$15.26391,500——
2019-07-08$14.07$15.11986,100——
2019-07-05$14.40$15.47365,700——
2019-07-03$14.39$15.46329,900——
2019-07-02$14.43$15.50316,100——
2019-07-01$14.55$15.63636,300——
2019-06-28$14.56$15.64961,300——
2019-06-27$14.23$15.28665,200——
2019-06-26$14.00$15.04718,300——
2019-06-25$13.99$15.031,014,300——
2019-06-24$14.20$15.25479,300——
2019-06-21$14.20$15.25953,100——
2019-06-20$14.40$15.47416,100——
2019-06-19$14.39$15.461,134,800——
2019-06-18$14.34$15.40347,600——
2019-06-17$14.23$15.28503,500——
2019-06-14$14.11$15.16415,100——
2019-06-13$14.28$15.34551,900——
2019-06-12$14.08$15.12310,800——
2019-06-11$13.92$14.95845,000——
2019-06-10$14.10$15.141,004,600——
2019-06-07$14.00$15.041,633,600——
2019-06-06$13.64$14.65828,400——
2019-06-05$13.89$14.921,810,100——
2019-06-04$14.43$15.501,171,100——
2019-06-03$14.08$15.12836,400——
2019-05-31$13.67$14.681,430,600——
2019-05-30$14.07$15.11696,500——
2019-05-29$14.06$15.101,634,500——
2019-05-28$14.24$15.29676,600——
2019-05-24$14.51$15.581,145,400——
2019-05-23$14.41$15.481,043,300——
2019-05-22$14.54$15.62659,500——
2019-05-21$14.50$15.572,125,300——
2019-05-20$14.21$15.261,410,600——
2019-05-17$14.60$15.68741,800——
2019-05-16$14.82$15.921,895,300——
2019-05-15$14.71$15.801,926,200——
2019-05-14$14.60$15.68862,100——
2019-05-13$14.18$15.231,749,500——
2019-05-10$14.56$15.641,229,800——
2019-05-09$14.62$15.701,036,900——
2019-05-08$14.66$15.75893,400——
2019-05-07$14.88$15.982,170,500——
2019-05-06$14.95$16.06877,800——
2019-05-03$14.73$15.82920,100——
2019-05-02$14.94$16.051,249,300——
2019-05-01$13.95$14.98881,800——
2019-04-30$14.03$15.071,123,800——
2019-04-29$13.77$14.79471,600——
2019-04-26$13.78$14.80643,800——
2019-04-25$13.59$14.60805,700——
2019-04-24$13.72$14.741,206,500——
2019-04-23$13.77$14.79852,900——
2019-04-22$13.43$14.42735,600——
2019-04-18$13.10$14.07637,400——
2019-04-17$13.37$14.361,128,100——
2019-04-16$13.78$14.80425,000——
2019-04-15$13.79$14.81494,800——
2019-04-12$14.02$15.06725,700——
2019-04-11$14.03$15.07506,400——
2019-04-10$14.22$15.27448,800——
2019-04-09$14.14$15.19545,300——
2019-04-08$14.37$15.43778,000——
2019-04-05$14.47$15.541,299,500——
2019-04-04$14.29$15.35843,000——
2019-04-03$13.92$14.95381,000——
2019-04-02$13.82$14.84731,700——
2019-04-01$14.02$15.06827,300——
2019-03-29$14.03$15.071,070,700——
2019-03-28$13.96$14.99562,500——
2019-03-27$13.69$14.70668,500——
2019-03-26$14.05$15.091,213,300——
2019-03-25$13.74$14.76735,200——
2019-03-22$13.74$14.76875,300——
2019-03-21$13.95$14.98514,200——
2019-03-20$13.93$14.96798,700——
2019-03-19$14.16$15.21417,900——
2019-03-18$14.18$15.23579,300——
2019-03-15$14.16$15.211,360,600——
2019-03-14$14.14$15.19699,200——
2019-03-13$14.26$15.32919,900——
2019-03-12$14.28$15.34686,000——
2019-03-11$14.14$15.19559,500——
2019-03-08$14.01$15.05832,500——
2019-03-07$14.21$15.26646,600——
2019-03-06$14.40$15.47923,100——
2019-03-05$14.65$15.74976,500——
2019-03-04$14.83$15.931,564,900——
2019-03-01$15.33$16.471,158,100——
2019-02-28$15.70$16.861,329,700——
2019-02-27$15.92$17.10974,100——
2019-02-26$16.06$17.251,279,700——
2019-02-25$15.87$17.052,221,700——
2019-02-22$15.05$16.16843,400——
2019-02-21$14.89$15.991,198,500——
2019-02-20$14.67$15.76775,400——
2019-02-19$14.53$15.61995,900——
2019-02-15$14.82$15.921,228,900——
2019-02-14$14.73$15.821,693,000——
2019-02-13$14.26$15.321,841,700——
2019-02-12$14.62$15.702,527,000——
2019-02-11$15.33$16.47998,600——
2019-02-08$15.39$16.532,470,500——
2019-02-07$15.78$16.952,107,200——
2019-02-06$15.34$16.482,549,200——
2019-02-05$16.32$17.531,294,600——
2019-02-04$16.24$17.441,803,000——
2019-02-01$16.41$17.631,910,000——
2019-01-31$17.10$18.374,715,100——
2019-01-30$18.22$19.574,260,100——
2019-01-29$20.06$21.55885,900——
2019-01-28$19.68$21.14730,900——
2019-01-25$19.83$21.30625,600——
2019-01-24$19.65$21.11473,200——
2019-01-23$19.69$21.15707,100——
2019-01-22$19.53$20.981,259,100——
2019-01-18$19.67$21.13663,200——
2019-01-17$19.47$20.91673,600——
2019-01-16$19.43$20.87674,700——
2019-01-15$19.23$20.65505,500——
2019-01-14$19.16$20.58984,500——
2019-01-11$19.39$20.83843,300——
2019-01-10$19.37$20.80932,900——
2019-01-09$19.24$20.662,013,800——
2019-01-08$18.80$20.191,313,600——
2019-01-07$18.51$19.881,581,700——
2019-01-04$17.84$19.161,674,000——
2019-01-03$16.88$18.13733,900——
2019-01-02$17.30$18.58833,000——