InnovAge Stock Price History
NASDAQ: INNVHealth CareMedical/Nursing ServicesUSD
9.10-0.01 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INNV price history at a glance
The price history for InnovAge (INNV) on this page begins on March 1, 2021, when the stock closed at $24.08; it most recently closed at $9.10 on October 5, 2026. The highest price in this record is $27.18, reached on March 22, 2021; the latest close is 66.5% below that peak. Across the 4 complete calendar years in the table, INNV finished higher in 2 and lower in 2. Its best year was 2022 (+43.6%) and its worst was 2024 (-33.7%).
Over roughly 6 years the share price changed -62.2%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, INNV has gained 53.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $27.18
- Date of high
- Mar 22, 2021
- Low since 2021
- $2.60
- Date of low
- Apr 14, 2025
- 52-week high
- $12.64
- 52-week low
- $3.94
- IPO year
- 2021
- Last close
- $9.10
INNV returns
1 week
+1.56%
1 month
-17.50%
3 months
-21.01%
6 months
+10.98%
Year to date
+75.34%
1 year
+53.20%
3 years
+55.82%
5 years
+41.74%
INNV price return, excluding dividends.
INNV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.10 | +75.34% |
| 2025 | 5.19 | +30.40% |
| 2024 | 3.98 | -33.67% |
| 2023 | 6.00 | -16.43% |
| 2022 | 7.18 | +43.60% |
| 2021* | 5.00 | -79.24% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
INNV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.11 | 9.27 | 9.08 | 9.10 | -0.11% | |
| 9.10 | 9.18 | 8.91 | 9.11 | -0.22% | |
| 8.91 | 9.19 | 8.91 | 9.13 | +1.44% | |
| 9.01 | 9.16 | 8.89 | 9.00 | 0.00% | |
| 9.01 | 9.08 | 8.84 | 9.00 | +0.45% | |
| 8.90 | 9.08 | 8.74 | 8.96 | +1.82% | |
| 8.78 | 9.00 | 8.60 | 8.80 | 0.00% | |
| 8.95 | 8.95 | 8.72 | 8.80 | -2.00% | |
| 8.80 | 9.00 | 8.69 | 8.98 | +1.01% | |
| 8.99 | 9.26 | 8.82 | 8.89 | -1.22% | |
| 8.79 | 9.12 | 8.40 | 9.00 | +1.81% | |
| 9.03 | 9.03 | 8.55 | 8.84 | -1.78% | |
| 9.73 | 9.75 | 8.92 | 9.00 | -15.53% | |
| 10.63 | 10.81 | 10.45 | 10.66 | +0.52% | |
| 10.92 | 10.93 | 10.51 | 10.60 | -2.93% | |
| 10.70 | 10.95 | 10.50 | 10.92 | +2.06% | |
| 10.98 | 11.10 | 10.66 | 10.70 | -1.38% | |
| 10.90 | 11.05 | 10.69 | 10.85 | -0.64% | |
| 10.72 | 10.94 | 10.49 | 10.92 | +1.39% | |
| 10.80 | 11.22 | 10.70 | 10.77 | +0.19% | |
| 10.92 | 11.44 | 10.66 | 10.75 | +1.42% | |
| 10.95 | 11.14 | 10.40 | 10.60 | -3.90% | |
| 11.70 | 12.20 | 10.92 | 11.03 | +4.85% | |
| 10.68 | 10.68 | 10.23 | 10.52 | -2.14% | |
| 10.74 | 11.05 | 10.59 | 10.75 | -0.19% | |
| 10.88 | 10.92 | 10.61 | 10.77 | -0.37% | |
| 10.89 | 11.23 | 10.69 | 10.81 | -0.18% | |
| 10.78 | 11.24 | 10.78 | 10.83 | +0.28% | |
| 10.79 | 10.89 | 10.54 | 10.80 | -0.55% | |
| 11.05 | 11.05 | 10.75 | 10.86 | -1.54% | |
| 10.99 | 11.12 | 10.89 | 11.03 | -0.09% | |
| 10.88 | 11.27 | 10.88 | 11.04 | +1.10% | |
| 11.04 | 11.24 | 10.81 | 10.92 | -0.91% | |
| 10.96 | 11.31 | 10.75 | 11.02 | +0.55% | |
| 11.26 | 11.98 | 10.83 | 10.96 | +2.24% | |
| 10.85 | 11.10 | 10.59 | 10.72 | -2.01% | |
| 11.22 | 11.41 | 10.80 | 10.94 | -1.44% | |
| 10.64 | 11.13 | 10.64 | 11.10 | +4.03% | |
| 10.64 | 10.78 | 10.40 | 10.67 | +0.57% | |
| 10.63 | 10.80 | 10.51 | 10.61 | -0.38% | |
| 10.53 | 10.79 | 10.37 | 10.65 | +2.11% | |
| 10.26 | 10.52 | 10.09 | 10.43 | +1.96% | |
| 10.91 | 10.92 | 10.20 | 10.23 | -6.15% | |
| 11.05 | 11.40 | 10.80 | 10.90 | -2.50% | |
| 11.04 | 11.22 | 10.76 | 11.18 | +1.82% | |
| 11.01 | 11.02 | 10.70 | 10.98 | -0.99% | |
| 10.89 | 11.18 | 10.73 | 11.09 | +2.21% | |
| 11.29 | 11.35 | 10.53 | 10.85 | -3.38% | |
| 11.41 | 11.87 | 11.18 | 11.23 | -1.14% | |
| 11.66 | 11.77 | 10.95 | 11.36 | -2.07% | |
| 11.64 | 11.74 | 11.36 | 11.60 | +1.13% | |
| 11.72 | 11.89 | 11.44 | 11.47 | -2.88% | |
| 11.62 | 11.92 | 11.35 | 11.81 | +2.87% | |
| 11.59 | 11.96 | 11.37 | 11.48 | -0.69% | |
| 11.30 | 11.74 | 11.19 | 11.56 | +3.31% | |
| 11.53 | 11.63 | 10.93 | 11.19 | -4.20% | |
| 11.78 | 11.86 | 11.55 | 11.68 | -1.35% | |
| 11.07 | 11.87 | 11.00 | 11.84 | +6.86% | |
| 11.58 | 11.59 | 11.03 | 11.08 | -3.65% | |
| 11.67 | 11.86 | 11.33 | 11.50 | -3.12% | |
| 11.58 | 12.61 | 11.40 | 11.87 | +2.50% | |
| 11.57 | 11.93 | 11.44 | 11.58 | -0.26% | |
| 11.30 | 11.85 | 11.06 | 11.61 | +3.02% | |
| 11.47 | 11.93 | 11.22 | 11.27 | -2.17% | |
| 11.82 | 11.83 | 11.23 | 11.52 | -3.11% | |
| 11.52 | 11.89 | 11.42 | 11.89 | +3.21% | |
| 11.58 | 11.63 | 11.34 | 11.52 | -1.12% | |
| 12.11 | 12.34 | 11.54 | 11.65 | -3.80% | |
| 11.93 | 12.44 | 11.57 | 12.11 | +1.00% | |
| 11.71 | 12.28 | 11.61 | 11.99 | +2.39% | |
| 11.90 | 12.30 | 11.53 | 11.71 | -1.18% | |
| 11.52 | 12.64 | 11.38 | 11.85 | +2.07% | |
| 10.82 | 11.68 | 10.56 | 11.61 | +7.60% | |
| 10.39 | 10.88 | 10.39 | 10.79 | +4.25% | |
| 9.67 | 10.38 | 9.53 | 10.35 | +7.03% | |
| 9.32 | 9.90 | 9.32 | 9.67 | +3.76% | |
| 9.21 | 9.51 | 9.20 | 9.32 | +1.19% | |
| 8.94 | 9.49 | 8.94 | 9.21 | +2.68% | |
| 9.27 | 9.37 | 8.87 | 8.97 | -1.97% | |
| 9.21 | 9.49 | 8.93 | 9.15 | -1.40% | |
| 9.22 | 9.44 | 9.12 | 9.28 | +1.31% | |
| 9.15 | 9.28 | 8.75 | 9.16 | +0.55% | |
| 9.14 | 9.47 | 9.06 | 9.11 | -0.44% | |
| 8.36 | 9.25 | 8.30 | 9.15 | +9.98% | |
| 7.68 | 8.34 | 7.47 | 8.32 | +8.19% | |
| 7.41 | 7.74 | 7.40 | 7.69 | +4.34% | |
| 7.35 | 7.52 | 7.20 | 7.37 | +0.96% | |
| 7.19 | 7.51 | 7.15 | 7.30 | +1.39% | |
| 7.17 | 7.36 | 7.08 | 7.20 | +1.69% | |
| 7.20 | 7.21 | 7.04 | 7.08 | -1.94% | |
| 7.30 | 7.54 | 7.21 | 7.22 | -1.10% | |
| 7.45 | 7.63 | 7.27 | 7.30 | -3.82% | |
| 7.47 | 7.63 | 7.34 | 7.59 | +1.07% | |
| 7.42 | 7.56 | 7.34 | 7.51 | +1.08% | |
| 7.31 | 7.50 | 7.31 | 7.43 | +1.09% | |
| 7.23 | 7.37 | 7.19 | 7.35 | +2.08% | |
| 7.41 | 7.59 | 7.19 | 7.20 | -2.31% | |
| 7.41 | 7.43 | 7.27 | 7.37 | -1.86% | |
| 7.21 | 7.52 | 7.10 | 7.51 | +4.16% | |
| 7.22 | 7.36 | 7.19 | 7.21 | -0.55% | |
| 7.15 | 7.54 | 7.15 | 7.25 | +1.83% | |
| 7.38 | 7.38 | 7.10 | 7.12 | -4.17% | |
| 7.42 | 7.57 | 7.28 | 7.43 | +0.54% | |
| 7.28 | 7.54 | 7.17 | 7.39 | -2.12% | |
| 7.36 | 7.66 | 7.25 | 7.55 | +2.58% | |
| 7.31 | 7.44 | 7.00 | 7.36 | -2.77% | |
| 8.06 | 8.09 | 7.56 | 7.57 | -6.31% | |
| 8.23 | 8.30 | 8.05 | 8.08 | -0.49% | |
| 7.65 | 8.57 | 7.08 | 8.12 | +2.01% | |
| 8.18 | 8.22 | 7.84 | 7.96 | -2.57% | |
| 8.30 | 8.37 | 8.15 | 8.17 | -1.80% | |
| 8.17 | 8.36 | 8.05 | 8.32 | +2.09% | |
| 8.01 | 8.16 | 7.88 | 8.15 | +0.99% | |
| 8.24 | 8.28 | 7.97 | 8.07 | -2.42% | |
| 8.10 | 8.32 | 8.05 | 8.27 | +2.22% | |
| 7.93 | 8.19 | 7.93 | 8.09 | +1.76% | |
| 7.69 | 7.98 | 7.50 | 7.95 | +2.71% | |
| 7.67 | 7.81 | 7.56 | 7.74 | +1.18% | |
| 7.64 | 7.90 | 7.52 | 7.65 | +0.79% | |
| 7.98 | 8.06 | 7.53 | 7.59 | -4.53% | |
| 8.16 | 8.25 | 7.94 | 7.95 | -3.52% | |
| 8.49 | 8.62 | 8.16 | 8.24 | -1.55% | |
| 8.13 | 8.37 | 8.12 | 8.37 | +2.70% | |
| 8.15 | 8.25 | 8.02 | 8.15 | -0.24% | |
| 8.15 | 8.39 | 8.13 | 8.17 | +0.37% | |
| 8.11 | 8.28 | 8.00 | 8.14 | -0.73% | |
| 8.49 | 8.49 | 8.06 | 8.20 | -3.42% | |
| 8.38 | 8.63 | 8.26 | 8.49 | +1.68% | |
| 8.14 | 8.41 | 8.08 | 8.35 | +5.83% | |
| 7.91 | 8.09 | 7.73 | 7.89 | -1.00% | |
| 7.60 | 8.06 | 7.55 | 7.97 | +4.73% | |
| 7.82 | 7.83 | 7.44 | 7.61 | -5.11% | |
| 8.11 | 8.21 | 8.00 | 8.02 | 0.00% | |
| 8.06 | 8.06 | 7.80 | 8.02 | +1.91% | |
| 7.91 | 7.99 | 7.72 | 7.87 | -0.51% | |
| 7.90 | 7.96 | 7.73 | 7.91 | -0.13% | |
| 7.92 | 8.30 | 7.78 | 7.92 | -2.58% | |
| 8.00 | 8.14 | 7.79 | 8.13 | +3.30% | |
| 7.86 | 8.02 | 7.71 | 7.87 | -1.13% | |
| 7.83 | 8.12 | 7.79 | 7.96 | +2.71% | |
| 8.36 | 8.36 | 7.69 | 7.75 | -7.30% | |
| 8.15 | 8.39 | 8.00 | 8.36 | +1.46% | |
| 8.55 | 8.71 | 8.16 | 8.24 | -3.29% | |
| 8.81 | 9.03 | 8.51 | 8.52 | -2.41% | |
| 8.50 | 8.90 | 8.50 | 8.73 | +4.05% | |
| 8.38 | 8.45 | 8.15 | 8.39 | +0.72% | |
| 8.51 | 8.58 | 8.30 | 8.33 | -3.03% | |
| 8.66 | 8.67 | 8.25 | 8.59 | -1.72% | |
| 8.75 | 9.05 | 8.63 | 8.74 | -0.23% | |
| 8.78 | 8.98 | 8.37 | 8.76 | -2.45% | |
| 9.17 | 9.48 | 8.70 | 8.98 | -5.77% | |
| 10.38 | 10.58 | 9.25 | 9.53 | -10.09% | |
| 9.55 | 10.69 | 9.10 | 10.60 | +11.70% | |
| 9.25 | 9.76 | 8.92 | 9.49 | +2.37% | |
| 8.79 | 9.31 | 8.66 | 9.27 | +3.46% | |
| 9.38 | 9.64 | 8.88 | 8.96 | -3.66% | |
| 8.90 | 9.31 | 8.75 | 9.30 | +4.49% | |
| 8.91 | 9.08 | 8.65 | 8.90 | -0.22% | |
| 9.05 | 9.28 | 8.52 | 8.92 | 0.00% | |
| 8.31 | 9.19 | 8.31 | 8.92 | +9.31% | |
| 8.06 | 8.39 | 7.81 | 8.16 | +0.99% | |
| 7.96 | 8.21 | 7.76 | 8.08 | +1.25% | |
| 8.49 | 8.50 | 7.87 | 7.98 | -5.90% | |
| 8.38 | 8.75 | 8.19 | 8.48 | +1.44% | |
| 8.34 | 8.81 | 8.19 | 8.36 | +0.12% | |
| 8.20 | 8.54 | 7.97 | 8.35 | +2.08% | |
| 8.37 | 8.43 | 7.72 | 8.18 | -2.27% | |
| 8.87 | 9.18 | 8.25 | 8.37 | -4.12% | |
| 8.51 | 8.91 | 8.28 | 8.73 | +4.43% | |
| 7.66 | 8.40 | 7.52 | 8.36 | +11.91% | |
| 7.81 | 7.88 | 7.20 | 7.47 | -3.98% | |
| 6.50 | 8.09 | 6.20 | 7.78 | +37.46% | |
| 5.74 | 5.91 | 5.55 | 5.66 | -0.70% | |
| 5.55 | 5.86 | 5.38 | 5.70 | +2.70% | |
| 5.67 | 5.82 | 5.45 | 5.55 | -2.46% | |
| 5.52 | 5.75 | 5.42 | 5.69 | +3.45% | |
| 5.81 | 5.90 | 5.40 | 5.50 | -4.51% | |
| 6.04 | 6.04 | 5.73 | 5.76 | -4.64% | |
| 5.87 | 6.07 | 5.79 | 6.04 | +3.60% | |
| 5.93 | 5.93 | 5.72 | 5.83 | -1.85% | |
| 5.98 | 6.08 | 5.85 | 5.94 | -0.17% | |
| 5.99 | 6.06 | 5.83 | 5.95 | +0.17% | |
| 5.73 | 6.03 | 5.70 | 5.94 | +1.54% | |
| 5.84 | 6.02 | 5.78 | 5.85 | 0.00% | |
| 5.55 | 5.90 | 5.52 | 5.85 | +5.60% | |
| 5.68 | 5.76 | 5.38 | 5.54 | -2.81% | |
| 5.56 | 5.86 | 5.33 | 5.70 | +2.52% | |
| 5.25 | 5.58 | 5.21 | 5.56 | +4.91% | |
| 5.49 | 5.57 | 5.29 | 5.30 | -3.28% | |
| 5.30 | 5.57 | 5.30 | 5.48 | +3.40% | |
| 5.42 | 5.48 | 5.27 | 5.30 | -1.85% | |
| 5.44 | 5.63 | 5.28 | 5.40 | -1.46% | |
| 5.24 | 5.48 | 5.17 | 5.48 | +5.59% | |
| 5.25 | 5.36 | 5.16 | 5.19 | 0.00% | |
| 5.24 | 5.25 | 5.14 | 5.19 | -1.33% | |
| 5.38 | 5.46 | 5.13 | 5.26 | -2.23% | |
| 5.54 | 5.54 | 5.36 | 5.38 | -2.89% | |
| 5.65 | 5.85 | 5.47 | 5.54 | -1.07% | |
| 5.73 | 5.73 | 5.51 | 5.60 | -1.93% | |
| 5.66 | 5.85 | 5.53 | 5.71 | +0.53% | |
| 5.99 | 6.10 | 5.67 | 5.68 | -5.33% | |
| 5.96 | 6.16 | 5.66 | 6.00 | +0.17% | |
| 5.92 | 6.15 | 5.81 | 5.99 | +1.87% | |
| 5.55 | 5.94 | 5.48 | 5.88 | +5.95% | |
| 5.80 | 5.80 | 5.38 | 5.55 | -4.64% | |
| 5.42 | 5.87 | 5.36 | 5.82 | +7.78% | |
| 5.38 | 5.49 | 5.30 | 5.40 | +0.75% | |
| 5.13 | 5.45 | 5.13 | 5.36 | +4.08% | |
| 5.05 | 5.26 | 4.80 | 5.15 | +1.98% | |
| 4.76 | 5.07 | 4.70 | 5.05 | +5.43% | |
| 5.08 | 5.22 | 4.77 | 4.79 | -4.77% | |
| 5.17 | 5.20 | 4.97 | 5.03 | -2.33% | |
| 5.05 | 5.21 | 5.00 | 5.15 | +1.38% | |
| 5.12 | 5.19 | 4.94 | 5.08 | +0.59% | |
| 5.52 | 5.52 | 4.97 | 5.05 | -7.68% | |
| 5.31 | 5.74 | 5.20 | 5.47 | +3.60% | |
| 4.99 | 5.29 | 4.96 | 5.28 | +6.45% | |
| 5.36 | 5.41 | 4.91 | 4.96 | -6.77% | |
| 5.32 | 5.50 | 5.17 | 5.32 | 0.00% | |
| 5.29 | 5.48 | 5.05 | 5.32 | +1.33% | |
| 4.97 | 5.52 | 4.91 | 5.25 | +6.06% | |
| 5.10 | 5.31 | 4.93 | 4.95 | -1.59% | |
| 5.60 | 5.62 | 4.94 | 5.03 | -10.02% | |
| 4.91 | 5.67 | 4.89 | 5.59 | +12.47% | |
| 4.87 | 5.19 | 4.85 | 4.97 | +2.69% | |
| 5.27 | 5.39 | 4.80 | 4.84 | -9.70% | |
| 5.64 | 5.83 | 5.14 | 5.36 | -5.80% | |
| 5.41 | 6.26 | 5.34 | 5.69 | +4.98% | |
| 5.03 | 5.55 | 5.00 | 5.42 | +7.33% | |
| 5.40 | 5.40 | 4.65 | 5.05 | -4.54% | |
| 4.79 | 5.31 | 4.53 | 5.29 | +8.40% | |
| 4.30 | 4.90 | 4.17 | 4.88 | +22.31% | |
| 4.85 | 5.32 | 3.94 | 3.99 | -17.56% | |
| 4.60 | 4.93 | 4.40 | 4.84 | +2.11% | |
| 4.57 | 4.77 | 4.42 | 4.74 | +5.57% | |
| 4.60 | 4.85 | 4.38 | 4.49 | -2.60% | |
| 4.71 | 5.14 | 4.57 | 4.61 | -4.36% | |
| 5.05 | 5.20 | 4.70 | 4.82 | -5.12% | |
| 5.02 | 5.25 | 4.91 | 5.08 | +1.20% | |
| 5.30 | 5.39 | 4.98 | 5.02 | -4.74% | |
| 5.30 | 5.41 | 5.03 | 5.27 | +0.96% | |
| 5.13 | 5.24 | 4.87 | 5.22 | +1.95% | |
| 5.12 | 5.20 | 4.90 | 5.12 | 0.00% | |
| 5.19 | 5.24 | 4.85 | 5.12 | -4.30% | |
| 5.45 | 5.55 | 5.16 | 5.35 | +0.28% | |
| 5.50 | 5.58 | 5.21 | 5.34 | -3.00% | |
| 5.81 | 5.83 | 5.39 | 5.50 | -3.85% | |
| 5.99 | 6.16 | 5.32 | 5.72 | -1.38% | |
| 5.70 | 6.16 | 5.67 | 5.80 | +4.50% | |
| 5.33 | 5.62 | 5.28 | 5.55 | +8.61% | |
| 6.03 | 6.03 | 5.10 | 5.11 | -13.97% | |
| 5.84 | 6.08 | 5.56 | 5.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INNV chart for longer ranges.