Innoviva Stock Price History
NASDAQ: INVAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
21.21+0.34 (+1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INVA price history at a glance
The price history for Innoviva (INVA) on this page begins on October 4, 2004, when the stock closed at $14.71; it most recently closed at $21.21 on October 5, 2026. The highest price in this record is $34.62, reached on July 8, 2013; the latest close is 38.7% below that peak. Across the 21 complete calendar years in the table, INVA finished higher in 11 and lower in 10. Its best year was 2010 (+91.8%) and its worst was 2014 (-52.7%).
Over roughly 22 years the share price changed +44.2%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, INVA has gained 21.5%. 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 2004
- $34.62
- Date of high
- Jul 8, 2013
- Low since 2004
- $3.48
- Date of low
- Nov 17, 2008
- 52-week high
- $25.15
- 52-week low
- $16.52
- IPO year
- 2004
- Last close
- $21.21
INVA returns
1 week
+3.46%
1 month
+0.38%
3 months
-4.63%
6 months
-10.73%
Year to date
+6.10%
1 year
+21.55%
3 years
+59.35%
5 years
+27.69%
INVA price return, excluding dividends.
INVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.21 | +6.74% |
| 2025 | 19.87 | +13.41% |
| 2024 | 17.52 | +9.23% |
| 2023 | 16.04 | +21.06% |
| 2022 | 13.25 | -23.19% |
| 2021 | 17.25 | +39.23% |
| 2020 | 12.39 | -10.86% |
| 2019 | 13.90 | -22.09% |
| 2018 | 17.84 | +25.72% |
| 2017 | 14.19 | +32.62% |
| 2016 | 10.70 | +1.52% |
| 2015 | 10.54 | -24.01% |
| 2014 | 13.87 | -52.67% |
| 2013 | 29.31 | +68.61% |
| 2012 | 17.38 | -2.40% |
| 2011 | 17.81 | -11.85% |
| 2010 | 20.20 | +91.81% |
| 2009 | 10.53 | -7.50% |
| 2008 | 11.39 | -31.17% |
| 2007 | 16.54 | -33.54% |
| 2006 | 24.89 | +37.17% |
| 2005 | 18.15 | +25.81% |
| 2004* | 14.42 | -1.92% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
INVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.80 | 21.28 | 20.78 | 21.21 | +1.63% | |
| 21.05 | 21.05 | 20.74 | 20.87 | -0.90% | |
| 20.78 | 21.10 | 20.78 | 21.06 | +1.10% | |
| 20.78 | 20.97 | 20.62 | 20.83 | +0.92% | |
| 20.53 | 20.74 | 20.45 | 20.64 | +0.68% | |
| 20.60 | 20.76 | 20.50 | 20.50 | -0.24% | |
| 21.28 | 21.28 | 20.53 | 20.55 | -3.11% | |
| 21.11 | 21.45 | 21.06 | 21.21 | +0.47% | |
| 21.19 | 21.19 | 20.74 | 21.11 | -0.57% | |
| 20.74 | 21.39 | 20.59 | 21.23 | +2.36% | |
| 20.70 | 20.78 | 20.35 | 20.74 | +0.39% | |
| 20.28 | 20.79 | 20.28 | 20.66 | +2.08% | |
| 21.11 | 21.36 | 20.23 | 20.24 | -3.53% | |
| 21.17 | 21.39 | 20.96 | 20.98 | -0.29% | |
| 21.10 | 21.27 | 21.00 | 21.04 | -0.47% | |
| 20.93 | 21.18 | 20.85 | 21.14 | +0.43% | |
| 21.22 | 21.42 | 21.00 | 21.05 | -0.71% | |
| 20.86 | 21.24 | 20.86 | 21.20 | +1.73% | |
| 20.86 | 20.88 | 20.50 | 20.84 | -0.29% | |
| 20.93 | 21.11 | 20.69 | 20.90 | +1.16% | |
| 20.84 | 20.88 | 20.45 | 20.66 | +0.19% | |
| 21.16 | 21.24 | 20.58 | 20.62 | -2.41% | |
| 21.16 | 21.41 | 20.77 | 21.13 | -0.98% | |
| 21.06 | 21.51 | 20.87 | 21.34 | +0.05% | |
| 21.20 | 21.36 | 21.09 | 21.33 | -0.09% | |
| 21.48 | 21.48 | 21.04 | 21.35 | 0.00% | |
| 21.27 | 21.48 | 21.22 | 21.35 | +1.28% | |
| 20.97 | 21.18 | 20.94 | 21.08 | +1.49% | |
| 20.97 | 21.05 | 20.68 | 20.77 | -0.95% | |
| 20.96 | 21.07 | 20.80 | 20.97 | +0.05% | |
| 20.99 | 21.10 | 20.86 | 20.96 | -1.32% | |
| 21.15 | 21.33 | 20.84 | 21.24 | +0.33% | |
| 21.10 | 21.24 | 20.93 | 21.17 | +0.67% | |
| 21.07 | 21.10 | 20.89 | 21.03 | -0.19% | |
| 21.01 | 21.23 | 20.90 | 21.07 | +0.33% | |
| 21.34 | 21.41 | 20.87 | 21.00 | -2.23% | |
| 21.45 | 21.70 | 21.36 | 21.48 | +1.08% | |
| 21.24 | 21.46 | 21.21 | 21.25 | +1.38% | |
| 21.04 | 21.20 | 20.84 | 20.96 | -1.09% | |
| 20.72 | 21.22 | 20.68 | 21.19 | +2.12% | |
| 21.00 | 21.01 | 20.59 | 20.75 | -0.29% | |
| 20.69 | 21.12 | 20.62 | 20.81 | +0.29% | |
| 20.68 | 20.86 | 20.54 | 20.75 | +0.34% | |
| 20.42 | 20.82 | 20.39 | 20.68 | +0.83% | |
| 20.93 | 20.96 | 20.20 | 20.51 | -2.84% | |
| 21.13 | 22.09 | 20.74 | 21.11 | +2.93% | |
| 21.01 | 21.13 | 20.49 | 20.51 | -1.68% | |
| 20.64 | 20.88 | 20.50 | 20.86 | +0.43% | |
| 20.97 | 21.16 | 20.60 | 20.77 | -0.95% | |
| 21.07 | 21.08 | 20.82 | 20.97 | -1.18% | |
| 21.35 | 21.42 | 21.09 | 21.22 | -1.94% | |
| 21.76 | 21.85 | 21.40 | 21.64 | -0.78% | |
| 21.50 | 21.95 | 21.50 | 21.81 | +2.39% | |
| 21.50 | 21.79 | 21.28 | 21.30 | -0.65% | |
| 21.41 | 21.49 | 21.29 | 21.44 | +1.13% | |
| 21.36 | 21.45 | 21.05 | 21.20 | -1.07% | |
| 21.68 | 21.70 | 21.26 | 21.43 | -0.70% | |
| 21.19 | 21.73 | 21.19 | 21.58 | +1.41% | |
| 21.66 | 21.84 | 21.22 | 21.28 | -1.98% | |
| 22.18 | 22.47 | 21.65 | 21.71 | -2.25% | |
| 21.98 | 22.30 | 21.96 | 22.21 | +1.46% | |
| 21.62 | 22.04 | 21.56 | 21.89 | +0.69% | |
| 22.02 | 22.09 | 21.69 | 21.74 | -2.12% | |
| 22.26 | 22.68 | 22.16 | 22.21 | -0.13% | |
| 22.25 | 22.30 | 21.95 | 22.24 | +0.18% | |
| 22.39 | 22.49 | 21.98 | 22.20 | -1.03% | |
| 22.25 | 22.73 | 22.06 | 22.43 | +0.81% | |
| 22.11 | 22.37 | 21.90 | 22.25 | +1.97% | |
| 22.20 | 22.43 | 21.79 | 21.82 | -2.20% | |
| 22.05 | 22.32 | 21.70 | 22.31 | +1.87% | |
| 22.71 | 22.89 | 21.89 | 21.90 | -3.57% | |
| 23.19 | 23.22 | 22.51 | 22.71 | -1.86% | |
| 23.59 | 23.73 | 23.08 | 23.14 | -1.82% | |
| 23.39 | 23.85 | 23.39 | 23.57 | +0.94% | |
| 23.62 | 23.97 | 23.18 | 23.35 | -1.23% | |
| 23.61 | 24.17 | 23.61 | 23.64 | +0.38% | |
| 22.81 | 23.60 | 22.69 | 23.55 | +3.88% | |
| 22.43 | 22.98 | 22.41 | 22.67 | +0.80% | |
| 22.95 | 23.00 | 22.22 | 22.49 | -0.66% | |
| 22.75 | 22.86 | 22.37 | 22.64 | +0.13% | |
| 22.99 | 23.00 | 22.37 | 22.61 | +0.85% | |
| 22.72 | 22.83 | 22.33 | 22.42 | -1.41% | |
| 22.56 | 22.75 | 22.51 | 22.74 | +1.34% | |
| 23.10 | 23.37 | 22.35 | 22.44 | -2.43% | |
| 22.70 | 23.32 | 22.60 | 23.00 | +2.04% | |
| 22.53 | 22.70 | 22.30 | 22.54 | +0.94% | |
| 22.52 | 22.67 | 22.05 | 22.33 | -0.84% | |
| 22.46 | 22.93 | 22.41 | 22.52 | +1.62% | |
| 22.02 | 22.43 | 21.99 | 22.16 | +2.12% | |
| 21.41 | 21.89 | 21.29 | 21.70 | +1.64% | |
| 21.50 | 21.71 | 21.28 | 21.35 | -0.74% | |
| 21.33 | 21.68 | 21.24 | 21.51 | +0.42% | |
| 21.83 | 21.91 | 21.26 | 21.42 | -2.15% | |
| 22.09 | 22.22 | 21.72 | 21.89 | -1.08% | |
| 22.72 | 22.90 | 22.12 | 22.13 | -2.43% | |
| 22.38 | 22.95 | 22.34 | 22.68 | +0.98% | |
| 22.17 | 22.50 | 21.95 | 22.46 | +1.17% | |
| 22.17 | 22.32 | 21.84 | 22.20 | -0.18% | |
| 21.90 | 22.52 | 21.84 | 22.24 | +2.35% | |
| 21.81 | 22.04 | 21.50 | 21.73 | -0.32% | |
| 21.98 | 22.28 | 21.77 | 21.80 | -0.77% | |
| 22.83 | 22.85 | 21.78 | 21.97 | -3.89% | |
| 23.22 | 23.54 | 22.73 | 22.86 | -1.21% | |
| 22.55 | 23.22 | 22.55 | 23.14 | +1.76% | |
| 22.60 | 23.20 | 22.53 | 22.74 | +0.98% | |
| 23.07 | 23.54 | 22.27 | 22.52 | -1.62% | |
| 22.72 | 23.09 | 22.70 | 22.89 | +0.39% | |
| 23.49 | 23.99 | 22.20 | 22.80 | +1.24% | |
| 22.82 | 22.84 | 22.49 | 22.52 | -0.57% | |
| 23.03 | 23.29 | 22.64 | 22.65 | -1.48% | |
| 22.94 | 23.43 | 22.86 | 22.99 | -0.52% | |
| 22.99 | 23.25 | 22.77 | 23.11 | +0.52% | |
| 23.05 | 23.35 | 22.97 | 22.99 | -0.26% | |
| 23.38 | 23.38 | 22.95 | 23.05 | -2.70% | |
| 23.50 | 23.89 | 23.46 | 23.69 | +1.41% | |
| 23.93 | 23.93 | 23.19 | 23.36 | -0.89% | |
| 23.39 | 23.65 | 23.01 | 23.57 | +0.38% | |
| 23.70 | 23.93 | 23.32 | 23.48 | -0.09% | |
| 23.75 | 23.82 | 23.33 | 23.50 | -0.47% | |
| 23.93 | 23.95 | 23.33 | 23.61 | -1.30% | |
| 24.20 | 24.45 | 23.81 | 23.92 | -1.32% | |
| 23.87 | 24.29 | 23.63 | 24.24 | +2.71% | |
| 23.77 | 23.98 | 23.28 | 23.60 | -1.34% | |
| 24.17 | 24.31 | 23.73 | 23.92 | -1.12% | |
| 23.98 | 24.45 | 23.94 | 24.19 | +0.92% | |
| 23.80 | 23.99 | 23.39 | 23.97 | +0.88% | |
| 24.30 | 24.41 | 23.51 | 23.76 | -1.82% | |
| 23.60 | 24.21 | 23.55 | 24.20 | +2.46% | |
| 23.55 | 23.89 | 23.21 | 23.62 | +1.46% | |
| 22.95 | 23.39 | 22.75 | 23.28 | +1.13% | |
| 22.90 | 23.15 | 22.76 | 23.02 | +0.13% | |
| 23.21 | 23.37 | 22.91 | 22.99 | -1.79% | |
| 23.54 | 23.63 | 23.11 | 23.41 | +0.47% | |
| 23.09 | 23.43 | 22.99 | 23.30 | +1.70% | |
| 22.71 | 23.07 | 22.52 | 22.91 | +1.10% | |
| 22.71 | 23.18 | 22.51 | 22.66 | 0.00% | |
| 22.53 | 22.92 | 22.53 | 22.66 | +0.31% | |
| 22.08 | 22.67 | 22.04 | 22.59 | +3.06% | |
| 21.82 | 22.05 | 21.62 | 21.92 | +0.05% | |
| 22.02 | 22.17 | 21.66 | 21.91 | +0.97% | |
| 22.22 | 22.25 | 21.63 | 21.70 | -1.77% | |
| 21.84 | 22.37 | 21.84 | 22.09 | +0.91% | |
| 21.99 | 22.33 | 21.71 | 21.89 | -0.77% | |
| 22.30 | 22.34 | 21.94 | 22.06 | -0.41% | |
| 22.19 | 22.37 | 22.06 | 22.15 | +0.54% | |
| 21.98 | 22.24 | 21.66 | 22.03 | +0.27% | |
| 22.05 | 22.39 | 21.91 | 21.97 | -2.01% | |
| 22.27 | 22.42 | 22.14 | 22.42 | +0.04% | |
| 22.41 | 22.71 | 22.17 | 22.41 | +0.40% | |
| 21.75 | 22.37 | 21.70 | 22.32 | +1.32% | |
| 22.11 | 22.14 | 21.76 | 22.03 | -0.68% | |
| 22.33 | 22.51 | 21.97 | 22.18 | -2.42% | |
| 22.36 | 22.93 | 22.10 | 22.73 | +1.93% | |
| 22.55 | 22.75 | 22.17 | 22.30 | -2.32% | |
| 22.76 | 23.07 | 22.69 | 22.83 | -0.57% | |
| 23.65 | 23.88 | 22.65 | 22.96 | -2.46% | |
| 25.00 | 25.15 | 23.24 | 23.54 | -2.89% | |
| 23.43 | 24.25 | 23.43 | 24.24 | +3.50% | |
| 23.37 | 23.44 | 22.84 | 23.42 | +0.04% | |
| 23.46 | 23.67 | 22.93 | 23.41 | +0.09% | |
| 23.57 | 23.78 | 23.26 | 23.39 | -1.06% | |
| 23.81 | 23.86 | 23.35 | 23.64 | -0.08% | |
| 23.79 | 24.01 | 23.22 | 23.66 | -0.80% | |
| 23.40 | 23.91 | 23.00 | 23.85 | +5.07% | |
| 22.39 | 22.96 | 22.12 | 22.70 | +1.16% | |
| 22.51 | 23.42 | 22.33 | 22.44 | -0.18% | |
| 21.72 | 22.71 | 21.55 | 22.48 | +2.93% | |
| 21.63 | 21.99 | 21.57 | 21.84 | +0.97% | |
| 21.88 | 21.93 | 21.26 | 21.63 | -0.78% | |
| 21.56 | 21.92 | 21.56 | 21.80 | +1.07% | |
| 21.41 | 21.86 | 21.35 | 21.57 | +0.42% | |
| 21.06 | 21.66 | 21.02 | 21.48 | +2.29% | |
| 20.76 | 21.42 | 20.65 | 21.00 | +0.10% | |
| 19.99 | 20.98 | 19.81 | 20.98 | +4.90% | |
| 19.69 | 20.15 | 19.58 | 20.00 | +1.27% | |
| 19.62 | 19.96 | 19.62 | 19.75 | +1.02% | |
| 19.72 | 19.83 | 19.47 | 19.55 | -0.86% | |
| 19.54 | 19.90 | 19.49 | 19.72 | +1.02% | |
| 19.56 | 19.76 | 19.42 | 19.52 | -0.20% | |
| 19.72 | 19.85 | 19.47 | 19.56 | -0.91% | |
| 19.61 | 20.04 | 19.60 | 19.74 | +0.71% | |
| 19.48 | 19.67 | 19.39 | 19.60 | +0.26% | |
| 19.43 | 19.65 | 19.29 | 19.55 | +0.57% | |
| 19.69 | 19.80 | 19.36 | 19.44 | -1.62% | |
| 19.64 | 19.78 | 19.37 | 19.76 | +0.10% | |
| 19.50 | 19.84 | 19.44 | 19.74 | +1.18% | |
| 19.62 | 19.62 | 19.00 | 19.51 | +0.36% | |
| 19.83 | 19.90 | 19.27 | 19.44 | -0.72% | |
| 19.68 | 20.04 | 19.49 | 19.58 | -0.36% | |
| 19.54 | 19.86 | 19.52 | 19.65 | +0.56% | |
| 19.50 | 19.68 | 19.33 | 19.54 | +1.19% | |
| 20.01 | 20.20 | 19.26 | 19.31 | -3.59% | |
| 19.81 | 20.23 | 19.43 | 20.03 | +0.81% | |
| 19.92 | 20.20 | 19.79 | 19.87 | -0.60% | |
| 19.80 | 20.05 | 19.80 | 19.99 | +0.50% | |
| 19.69 | 19.99 | 19.63 | 19.89 | +0.86% | |
| 19.67 | 19.84 | 19.52 | 19.72 | -0.40% | |
| 19.71 | 19.92 | 19.66 | 19.80 | +0.15% | |
| 19.57 | 19.95 | 19.30 | 19.77 | +1.33% | |
| 20.02 | 20.07 | 19.49 | 19.51 | -2.40% | |
| 19.97 | 20.26 | 19.59 | 19.99 | 0.00% | |
| 20.03 | 20.27 | 19.83 | 19.99 | -0.40% | |
| 20.02 | 20.22 | 19.99 | 20.07 | +0.10% | |
| 19.93 | 20.25 | 19.72 | 20.05 | +0.65% | |
| 20.71 | 20.71 | 19.90 | 19.92 | -1.09% | |
| 20.63 | 20.76 | 20.08 | 20.14 | -2.38% | |
| 20.96 | 21.00 | 20.30 | 20.63 | +0.05% | |
| 20.67 | 20.93 | 20.45 | 20.62 | 0.00% | |
| 20.85 | 21.10 | 20.52 | 20.62 | -0.43% | |
| 21.00 | 21.15 | 20.63 | 20.71 | -1.38% | |
| 21.00 | 21.41 | 20.93 | 21.00 | +1.25% | |
| 20.80 | 20.99 | 20.49 | 20.74 | -0.29% | |
| 20.77 | 20.95 | 20.44 | 20.80 | -0.29% | |
| 21.10 | 21.23 | 20.84 | 20.86 | -0.57% | |
| 21.17 | 21.31 | 20.64 | 20.98 | -0.85% | |
| 21.63 | 21.93 | 21.05 | 21.16 | -2.62% | |
| 21.78 | 21.79 | 21.38 | 21.73 | +0.09% | |
| 21.81 | 22.16 | 21.67 | 21.71 | -0.05% | |
| 21.49 | 21.84 | 21.20 | 21.72 | +2.02% | |
| 20.96 | 21.49 | 20.96 | 21.29 | +1.57% | |
| 21.10 | 21.23 | 20.68 | 20.96 | -0.95% | |
| 21.35 | 21.60 | 21.08 | 21.16 | -0.52% | |
| 21.87 | 22.48 | 21.21 | 21.27 | -2.74% | |
| 21.97 | 22.28 | 21.73 | 21.87 | -0.46% | |
| 22.30 | 22.51 | 21.96 | 21.97 | -1.26% | |
| 22.07 | 22.35 | 21.81 | 22.25 | +0.23% | |
| 22.29 | 22.76 | 21.85 | 22.20 | -0.36% | |
| 21.91 | 22.46 | 21.69 | 22.28 | +1.74% | |
| 20.91 | 21.99 | 20.86 | 21.90 | +4.94% | |
| 20.86 | 20.92 | 20.26 | 20.87 | +0.05% | |
| 20.74 | 21.10 | 20.28 | 20.86 | +1.36% | |
| 19.85 | 20.90 | 18.85 | 20.58 | +12.89% | |
| 18.01 | 18.33 | 17.87 | 18.23 | +0.44% | |
| 18.06 | 18.30 | 17.91 | 18.15 | +0.22% | |
| 18.11 | 18.29 | 17.84 | 18.11 | -0.49% | |
| 17.85 | 18.31 | 17.77 | 18.20 | +1.39% | |
| 17.57 | 17.95 | 17.53 | 17.95 | +2.16% | |
| 17.47 | 17.80 | 17.45 | 17.57 | -0.68% | |
| 17.61 | 17.90 | 17.51 | 17.69 | -0.17% | |
| 17.82 | 17.91 | 17.61 | 17.72 | +0.06% | |
| 18.30 | 18.45 | 17.65 | 17.71 | -3.01% | |
| 18.31 | 18.33 | 17.76 | 18.26 | -0.49% | |
| 17.45 | 18.79 | 17.22 | 18.35 | +5.46% | |
| 17.18 | 17.42 | 17.13 | 17.40 | +1.10% | |
| 17.31 | 17.33 | 17.12 | 17.21 | -0.35% | |
| 17.25 | 17.50 | 17.19 | 17.27 | +0.12% | |
| 17.36 | 17.50 | 17.10 | 17.25 | -0.81% | |
| 16.57 | 17.48 | 16.52 | 17.39 | +4.32% | |
| 16.86 | 16.89 | 16.59 | 16.67 | -1.59% | |
| 17.20 | 17.26 | 16.90 | 16.94 | -2.36% | |
| 17.51 | 17.93 | 17.23 | 17.35 | -0.57% | |
| 17.39 | 17.66 | 17.34 | 17.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INVA chart for longer ranges.