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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.39$13.31379,700——
2020-12-30$12.24$13.15443,900——
2020-12-29$12.25$13.16362,600——
2020-12-28$12.24$13.15708,600——
2020-12-24$12.34$13.25197,400——
2020-12-23$11.94$12.82637,500——
2020-12-22$12.07$12.96514,400——
2020-12-21$11.99$12.88913,400——
2020-12-18$12.48$13.401,778,400——
2020-12-17$12.25$13.161,134,700——
2020-12-16$12.11$13.011,570,300——
2020-12-15$11.81$12.681,487,800——
2020-12-14$11.38$12.221,704,000——
2020-12-11$10.29$11.05331,400——
2020-12-10$10.36$11.13704,400——
2020-12-09$10.41$11.18754,400——
2020-12-08$10.68$11.47386,300——
2020-12-07$10.62$11.41466,600——
2020-12-04$10.51$11.29696,100——
2020-12-03$10.42$11.19244,300——
2020-12-02$10.45$11.22469,700——
2020-12-01$10.60$11.39573,300——
2020-11-30$10.46$11.23875,300——
2020-11-27$10.85$11.65193,700——
2020-11-25$10.56$11.34378,300——
2020-11-24$10.79$11.59465,700——
2020-11-23$10.69$11.481,388,300——
2020-11-20$10.95$11.76597,400——
2020-11-19$11.18$12.01527,400——
2020-11-18$11.06$11.88636,700——
2020-11-17$11.03$11.851,002,000——
2020-11-16$10.87$11.68767,700——
2020-11-13$11.03$11.85418,700——
2020-11-12$10.75$11.55402,100——
2020-11-11$10.83$11.63434,700——
2020-11-10$10.65$11.44746,800——
2020-11-09$10.52$11.30544,000——
2020-11-06$10.18$10.93408,100——
2020-11-05$10.55$11.33630,700——
2020-11-04$10.50$11.28886,000——
2020-11-03$10.13$10.88808,100——
2020-11-02$10.25$11.01995,600——
2020-10-30$10.81$11.61837,600——
2020-10-29$10.72$11.512,017,700——
2020-10-28$9.33$10.021,367,600——
2020-10-27$9.63$10.341,124,800——
2020-10-26$9.82$10.55666,900——
2020-10-23$10.23$10.99615,700——
2020-10-22$10.13$10.881,041,900——
2020-10-21$9.74$10.461,066,100——
2020-10-20$9.90$10.63712,600——
2020-10-19$9.84$10.57543,800——
2020-10-16$9.94$10.68573,900——
2020-10-15$9.99$10.73639,500——
2020-10-14$10.51$11.29819,900——
2020-10-13$10.78$11.58509,100——
2020-10-12$10.62$11.41618,100——
2020-10-09$10.42$11.19250,700——
2020-10-08$10.57$11.35319,700——
2020-10-07$10.39$11.16826,900——
2020-10-06$10.25$11.01433,700——
2020-10-05$10.52$11.30472,600——
2020-10-02$10.22$10.98545,000——
2020-10-01$10.27$11.03926,000——
2020-09-30$10.45$11.22695,900——
2020-09-29$10.33$11.10593,500——
2020-09-28$10.67$11.46518,700——
2020-09-25$10.74$11.54444,800——
2020-09-24$10.76$11.56484,100——
2020-09-23$10.85$11.65555,800——
2020-09-22$11.19$12.02533,200——
2020-09-21$11.26$12.09759,400——
2020-09-18$11.57$12.431,945,000——
2020-09-17$11.61$12.47468,700——
2020-09-16$11.61$12.47825,700——
2020-09-15$11.20$12.03552,100——
2020-09-14$11.39$12.231,675,800——
2020-09-11$11.47$12.32402,600——
2020-09-10$11.61$12.47881,400——
2020-09-09$11.72$12.591,335,500——
2020-09-08$11.31$12.15554,200——
2020-09-04$11.54$12.39668,600——
2020-09-03$11.67$12.53839,800——
2020-09-02$11.96$12.851,832,000——
2020-09-01$11.18$12.01987,800——
2020-08-31$11.71$12.581,144,300——
2020-08-28$11.66$12.52645,500——
2020-08-27$11.66$12.521,513,000——
2020-08-26$11.57$12.431,070,400——
2020-08-25$11.95$12.841,700,600——
2020-08-24$12.27$13.18883,200——
2020-08-21$12.73$13.672,051,400——
2020-08-20$13.19$14.17600,500——
2020-08-19$13.31$14.30494,200——
2020-08-18$13.48$14.48816,100——
2020-08-17$13.83$14.85660,600——
2020-08-14$13.96$14.99368,100——
2020-08-13$13.85$14.88405,600——
2020-08-12$13.90$14.93626,400——
2020-08-11$13.59$14.60618,800——
2020-08-10$13.57$14.58365,900——
2020-08-07$13.51$14.51463,400——
2020-08-06$13.43$14.42385,100——
2020-08-05$13.42$14.412,208,100——
2020-08-04$13.44$14.44416,800——
2020-08-03$13.81$14.83759,200——
2020-07-31$13.55$14.55617,500——
2020-07-30$13.78$14.80643,800——
2020-07-29$13.29$14.27726,300——
2020-07-28$13.72$14.74353,800——
2020-07-27$13.89$14.92556,000——
2020-07-24$13.25$14.23354,900——
2020-07-23$13.57$14.58414,800——
2020-07-22$13.83$14.85534,400——
2020-07-21$13.99$15.03465,800——
2020-07-20$14.32$15.38313,900——
2020-07-17$14.49$15.56440,000——
2020-07-16$14.28$15.34355,600——
2020-07-15$14.28$15.34561,300——
2020-07-14$13.80$14.821,210,700——
2020-07-13$13.44$14.44664,700——
2020-07-10$13.46$14.46852,900——
2020-07-09$13.58$14.59453,300——
2020-07-08$13.62$14.63463,000——
2020-07-07$13.61$14.62603,000——
2020-07-06$13.80$14.82680,900——
2020-07-02$13.99$15.03525,400——
2020-07-01$13.93$14.96421,700——
2020-06-30$13.98$15.02753,500——
2020-06-29$14.15$15.20547,800——
2020-06-26$13.83$14.85913,300——
2020-06-25$14.54$15.62684,400——
2020-06-24$14.34$15.40729,100——
2020-06-23$14.89$15.99943,200——
2020-06-22$15.26$16.392,370,700——
2020-06-19$14.02$15.061,728,700——
2020-06-18$13.68$14.69407,500——
2020-06-17$13.49$14.49408,500——
2020-06-16$13.66$14.67797,700——
2020-06-15$13.11$14.08437,800——
2020-06-12$13.20$14.18812,000——
2020-06-11$13.21$14.19789,300——
2020-06-10$13.96$14.99389,500——
2020-06-09$14.13$15.18473,700——
2020-06-08$14.24$15.29965,300——
2020-06-05$13.90$14.93741,100——
2020-06-04$13.85$14.88721,600——
2020-06-03$13.92$14.95480,100——
2020-06-02$13.86$14.89536,000——
2020-06-01$13.87$14.90642,800——
2020-05-29$13.97$15.00735,600——
2020-05-28$14.36$15.42430,300——
2020-05-27$14.60$15.68760,800——
2020-05-26$14.15$15.20660,100——
2020-05-22$14.46$15.53571,300——
2020-05-21$14.17$15.22368,000——
2020-05-20$14.10$15.14489,600——
2020-05-19$13.91$14.94977,500——
2020-05-18$14.30$15.362,216,000——
2020-05-15$13.94$14.97426,000——
2020-05-14$13.57$14.58621,700——
2020-05-13$13.30$14.29611,500——
2020-05-12$13.86$14.89843,800——
2020-05-11$14.20$15.251,081,000——
2020-05-08$13.68$14.69628,000——
2020-05-07$13.63$14.641,302,400——
2020-05-06$13.90$14.93674,000——
2020-05-05$13.44$14.44978,500——
2020-05-04$13.44$14.44594,700——
2020-05-01$13.45$14.45596,100——
2020-04-30$14.18$15.231,124,400——
2020-04-29$14.04$15.08730,100——
2020-04-28$13.47$14.47615,100——
2020-04-27$13.30$14.29518,600——
2020-04-24$13.30$14.29560,300——
2020-04-23$13.25$14.23511,100——
2020-04-22$13.02$13.98306,300——
2020-04-21$13.00$13.96376,300——
2020-04-20$13.13$14.10448,800——
2020-04-17$13.10$14.07553,800——
2020-04-16$12.56$13.49571,600——
2020-04-15$12.64$13.58497,900——
2020-04-14$12.88$13.83898,500——
2020-04-13$13.00$13.96535,200——
2020-04-09$13.02$13.98761,900——
2020-04-08$13.65$14.66847,300——
2020-04-07$12.41$13.33639,700——
2020-04-06$12.32$13.23729,100——
2020-04-03$11.55$12.41764,400——
2020-04-02$12.12$13.02925,400——
2020-04-01$11.49$12.34545,600——
2020-03-31$11.76$12.63812,300——
2020-03-30$11.63$12.491,393,700——
2020-03-27$11.12$11.941,021,900——
2020-03-26$12.01$12.901,288,000——
2020-03-25$11.11$11.931,604,600——
2020-03-24$10.15$10.901,416,300——
2020-03-23$8.86$9.522,303,500——
2020-03-20$8.85$9.511,188,700——
2020-03-19$8.73$9.38872,400——
2020-03-18$8.11$8.71991,200——
2020-03-17$9.89$10.62976,900——
2020-03-16$9.39$10.091,285,700——
2020-03-13$10.89$11.701,121,800——
2020-03-12$10.55$11.331,173,700——
2020-03-11$12.04$12.93787,800——
2020-03-10$12.49$13.421,387,400——
2020-03-09$12.37$13.29794,900——
2020-03-06$13.29$14.27788,000——
2020-03-05$13.45$14.45763,200——
2020-03-04$13.86$14.89961,800——
2020-03-03$13.49$14.491,710,000——
2020-03-02$13.78$14.801,034,500——
2020-02-28$13.47$14.471,199,200——
2020-02-27$13.50$14.501,869,100——
2020-02-26$13.70$14.71538,000——
2020-02-25$13.83$14.85863,200——
2020-02-24$14.45$15.521,056,100——
2020-02-21$15.12$16.24797,200——
2020-02-20$15.10$16.221,241,300——
2020-02-19$15.23$16.36954,100——
2020-02-18$15.08$16.20315,200——
2020-02-14$15.07$16.191,103,100——
2020-02-13$14.95$16.06441,700——
2020-02-12$15.01$16.12698,400——
2020-02-11$14.94$16.05557,900——
2020-02-10$14.64$15.722,054,400——
2020-02-07$14.39$15.46521,900——
2020-02-06$14.64$15.72496,200——
2020-02-05$14.45$15.52543,400——
2020-02-04$14.15$15.20462,700——
2020-02-03$14.30$15.36667,600——
2020-01-31$13.81$14.83609,200——
2020-01-30$14.02$15.06547,300——
2020-01-29$14.02$15.06360,600——
2020-01-28$14.07$15.11421,300——
2020-01-27$13.92$14.95438,000——
2020-01-24$14.24$15.29328,600——
2020-01-23$14.37$15.43476,400——
2020-01-22$14.36$15.421,566,600——
2020-01-21$14.49$15.56576,400——
2020-01-17$14.43$15.50394,800——
2020-01-16$14.51$15.58786,600——
2020-01-15$14.40$15.47627,400——
2020-01-14$14.15$15.20349,300——
2020-01-13$13.94$14.97535,700——
2020-01-10$14.01$15.05324,300——
2020-01-09$13.97$15.00382,000——
2020-01-08$13.91$14.94507,300——
2020-01-07$13.79$14.81305,400——
2020-01-06$13.94$14.97613,300——
2020-01-03$13.90$14.93767,900——
2020-01-02$13.93$14.96505,800——