INVA: Innoviva Inc.

As of Friday, July 18th, 2025

$ 19.57

-0.31 -1.56%

Open: 20.06
High: 20.06
Low: 19.35
Volume: 898,044
Previous Close on Thursday, July 17th, 2025

$ 19.88

-0.37 -1.83%

Open: 20.17
High: 20.58
Low: 19.88
Volume: 970,643
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 20.06 20.06 19.35 19.57 898,044 -0.31 -1.56
2025-07-17 20.17 20.58 19.88 19.88 970,643 -0.37 -1.83
2025-07-16 20.03 20.40 20.03 20.25 923,119 +0.29 +1.45
2025-07-15 19.55 19.99 19.54 19.96 1,469,595 +0.38 +1.94
2025-07-14 19.24 19.59 19.10 19.58 1,259,694 +0.81 +4.32
2025-07-11 19.40 19.40 18.75 18.77 764,767 -0.29 -1.52
2025-07-10 19.00 19.34 18.98 19.06 702,626 -0.11 -0.57
2025-07-09 19.25 19.40 18.92 19.17 724,616 +0.11 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.58
On 2025-07-17
19.10
On 2025-07-14
0.80 4.26 20.58
On 2025-07-17
19.35
On 2025-07-18
-5.98 19.85
10D 20.58
On 2025-07-17
18.75
On 2025-07-11
0.36 1.87 20.58
On 2025-07-17
19.35
On 2025-07-18
-5.98 19.42
20D 21.97
On 2025-06-24
18.75
On 2025-07-11
-1.89 -8.81 21.97
On 2025-06-24
18.75
On 2025-07-11
-14.66 19.80
WTD 20.58
On 2025-07-17
19.10
On 2025-07-14
0.80 4.26 20.58
On 2025-07-17
19.35
On 2025-07-18
-5.98 19.85
MTD 20.58
On 2025-07-17
18.75
On 2025-07-11
-0.52 -2.59 20.19
On 2025-07-01
18.75
On 2025-07-11
-7.11 19.43
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PLAN

Anaplan Inc.

63.73 +0.37 +0.58 8,356,044
PGEN

Precigen Inc.

1.76 -0.06 -3.30 1,979,645
NDSN

Nordson Corporation

217.07 -0.40 -0.18 457,181
INVA

Innoviva Inc.

19.57 -0.31 -1.56 898,044