InnovAge Holding Corp. - Common Stock (INNV)
5.2700
+0.0500 (0.96%)
NASDAQ · Last Trade: Oct 26th, 3:59 AM EDT
Historical Prices For InnovAge Holding Corp. - Common Stock (INNV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.30 | 5.41 | 5.03 | 5.27 | 38,428 | 5.27 |
| 10/23/2025 | 5.13 | 5.24 | 4.87 | 5.22 | 39,970 | 5.22 |
| 10/22/2025 | 5.12 | 5.20 | 4.90 | 5.12 | 83,622 | 5.12 |
| 10/21/2025 | 5.19 | 5.24 | 4.84 | 5.12 | 112,553 | 5.12 |
| 10/20/2025 | 5.45 | 5.55 | 5.16 | 5.35 | 57,149 | 5.35 |
| 10/17/2025 | 5.50 | 5.58 | 5.21 | 5.33 | 49,141 | 5.33 |
| 10/16/2025 | 5.81 | 5.83 | 5.39 | 5.50 | 56,755 | 5.50 |
| 10/15/2025 | 5.99 | 6.16 | 5.32 | 5.72 | 89,559 | 5.72 |
| 10/14/2025 | 5.70 | 6.16 | 5.67 | 5.80 | 154,211 | 5.80 |
| 10/13/2025 | 5.33 | 5.62 | 5.28 | 5.55 | 79,384 | 5.55 |
| 10/10/2025 | 6.03 | 6.03 | 5.10 | 5.11 | 62,827 | 5.11 |
| 10/09/2025 | 5.84 | 6.08 | 5.56 | 5.94 | 131,229 | 5.94 |
| 10/08/2025 | 5.30 | 5.96 | 5.20 | 5.84 | 83,577 | 5.84 |
| 10/07/2025 | 5.23 | 5.29 | 5.10 | 5.21 | 49,823 | 5.21 |
| 10/06/2025 | 5.04 | 5.38 | 5.02 | 5.15 | 52,842 | 5.15 |
| 10/03/2025 | 5.06 | 5.06 | 4.87 | 5.01 | 10,219 | 5.01 |
| 10/02/2025 | 5.23 | 5.23 | 4.89 | 4.98 | 23,132 | 4.98 |
| 10/01/2025 | 5.13 | 5.27 | 5.00 | 5.19 | 28,191 | 5.19 |
| 9/30/2025 | 4.85 | 5.22 | 4.71 | 5.16 | 74,503 | 5.16 |
| 9/29/2025 | 4.83 | 4.98 | 4.70 | 4.90 | 72,672 | 4.90 |
| 9/26/2025 | 4.78 | 4.93 | 4.77 | 4.80 | 22,158 | 4.80 |
| 9/25/2025 | 4.96 | 5.05 | 4.79 | 4.79 | 24,893 | 4.79 |
| 9/24/2025 | 4.93 | 5.11 | 4.72 | 5.06 | 25,157 | 5.06 |
| 9/23/2025 | 4.86 | 5.02 | 4.79 | 4.81 | 37,881 | 4.81 |
| 9/22/2025 | 4.64 | 4.99 | 4.58 | 4.95 | 34,988 | 4.95 |
| 9/19/2025 | 5.05 | 5.11 | 4.53 | 4.63 | 102,325 | 4.63 |
| 9/18/2025 | 4.99 | 5.26 | 4.76 | 5.07 | 50,506 | 5.07 |
| 9/17/2025 | 5.18 | 5.30 | 4.98 | 4.98 | 91,965 | 4.98 |
| 9/16/2025 | 4.98 | 5.22 | 4.81 | 5.18 | 53,906 | 5.18 |
| 9/15/2025 | 4.55 | 5.00 | 4.53 | 4.98 | 80,491 | 4.98 |
| 9/12/2025 | 4.54 | 4.59 | 4.33 | 4.55 | 51,830 | 4.55 |
| 9/11/2025 | 4.18 | 4.63 | 4.01 | 4.62 | 45,113 | 4.62 |
| 9/10/2025 | 4.30 | 4.40 | 3.93 | 4.15 | 91,698 | 4.15 |
| 9/09/2025 | 4.07 | 4.27 | 3.82 | 4.27 | 97,818 | 4.27 |
| 9/08/2025 | 3.79 | 4.03 | 3.69 | 4.03 | 30,403 | 4.03 |
| 9/05/2025 | 3.80 | 3.80 | 3.69 | 3.79 | 14,797 | 3.79 |
| 9/04/2025 | 3.84 | 3.84 | 3.56 | 3.65 | 13,882 | 3.65 |
| 9/03/2025 | 3.64 | 3.82 | 3.64 | 3.77 | 25,669 | 3.77 |
| 9/02/2025 | 3.78 | 3.87 | 3.54 | 3.69 | 17,427 | 3.69 |
| 8/29/2025 | 3.88 | 3.94 | 3.70 | 3.83 | 9,918 | 3.83 |
| 8/28/2025 | 4.02 | 4.11 | 3.70 | 3.83 | 11,935 | 3.83 |
| 8/27/2025 | 3.88 | 4.07 | 3.77 | 3.96 | 21,508 | 3.96 |
| 8/26/2025 | 3.66 | 3.92 | 3.66 | 3.88 | 15,731 | 3.88 |
| 8/25/2025 | 3.71 | 3.80 | 3.66 | 3.67 | 11,067 | 3.67 |
| 8/22/2025 | 3.51 | 3.88 | 3.51 | 3.74 | 38,691 | 3.74 |
| 8/21/2025 | 3.44 | 3.49 | 3.41 | 3.45 | 8,075 | 3.45 |
| 8/20/2025 | 3.45 | 3.61 | 3.43 | 3.49 | 12,482 | 3.49 |
| 8/19/2025 | 3.53 | 3.63 | 3.47 | 3.52 | 6,455 | 3.52 |
| 8/18/2025 | 3.45 | 3.60 | 3.26 | 3.53 | 17,789 | 3.53 |
| 8/15/2025 | 3.59 | 3.59 | 3.39 | 3.43 | 17,449 | 3.43 |
| 8/14/2025 | 3.63 | 3.64 | 3.52 | 3.53 | 27,313 | 3.53 |
| 8/13/2025 | 3.67 | 3.82 | 3.62 | 3.66 | 18,610 | 3.66 |
| 8/12/2025 | 3.28 | 3.63 | 3.28 | 3.60 | 22,088 | 3.60 |
| 8/11/2025 | 3.31 | 3.48 | 3.17 | 3.23 | 29,033 | 3.23 |
| 8/08/2025 | 3.26 | 3.41 | 3.26 | 3.31 | 11,607 | 3.31 |
| 8/07/2025 | 3.33 | 3.46 | 3.25 | 3.27 | 18,155 | 3.27 |
| 8/06/2025 | 3.47 | 3.52 | 3.35 | 3.38 | 16,848 | 3.38 |
| 8/05/2025 | 3.57 | 3.66 | 3.29 | 3.45 | 24,927 | 3.45 |
| 8/04/2025 | 3.20 | 3.68 | 3.13 | 3.59 | 30,667 | 3.59 |
| 8/01/2025 | 3.29 | 3.46 | 3.13 | 3.13 | 34,983 | 3.13 |
| 7/31/2025 | 3.59 | 3.60 | 3.32 | 3.32 | 38,386 | 3.32 |
| 7/30/2025 | 3.62 | 3.78 | 3.52 | 3.55 | 34,177 | 3.55 |
| 7/29/2025 | 3.78 | 3.87 | 3.61 | 3.62 | 26,322 | 3.62 |
| 7/28/2025 | 3.84 | 3.84 | 3.66 | 3.75 | 31,301 | 3.75 |