Australia markets closed

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.08-0.06 (-1.17%)
At close: 04:00PM EDT
4.98 -0.10 (-1.97%)
After hours: 07:01PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20245.075.304.815.085.0815,600
13 June 20245.115.284.885.145.1448,100
12 June 20245.255.414.965.175.1753,100
11 June 20244.935.044.845.045.0430,400
10 June 20244.815.104.814.974.9719,600
07 June 20244.514.884.514.804.8019,100
06 June 20244.844.954.804.834.8316,000
05 June 20244.714.924.634.844.8426,500
04 June 20244.554.734.464.624.6213,900
03 June 20244.464.584.254.554.5516,200
31 May 20244.424.534.334.444.4420,700
30 May 20244.014.394.014.334.3320,600
29 May 20244.054.424.024.044.0422,500
28 May 20244.444.513.984.034.0346,600
24 May 20244.604.604.314.504.5021,300
23 May 20244.564.644.454.504.5029,100
22 May 20244.544.774.394.554.5562,600
21 May 20244.314.694.314.534.5332,600
20 May 20243.694.343.614.314.3182,700
17 May 20243.873.943.593.703.7030,300
16 May 20244.114.113.783.823.8216,600
15 May 20244.034.273.944.004.0013,000
14 May 20243.944.223.834.024.0213,000
13 May 20244.074.313.833.853.85110,200
10 May 20244.224.384.084.084.0816,800
09 May 20244.334.494.334.334.3317,500
08 May 20244.404.434.214.264.2610,900
07 May 20244.384.494.184.264.2620,900
06 May 20244.074.443.984.324.3280,000
03 May 20244.174.173.904.044.049,100
02 May 20244.164.213.914.084.0821,100
01 May 20243.554.063.553.883.8813,200
30 Apr 20243.754.003.523.553.5563,400
29 Apr 20243.914.033.703.723.72112,300
26 Apr 20244.104.103.843.913.918,600
25 Apr 20243.994.253.803.803.8026,900
24 Apr 20243.834.063.833.993.9934,100
23 Apr 20244.014.153.984.004.0016,400
22 Apr 20243.934.223.934.034.0316,400
19 Apr 20243.944.053.943.953.9514,100
18 Apr 20244.004.263.974.004.0017,900
17 Apr 20243.894.263.894.004.0014,200
16 Apr 20244.194.194.034.094.0915,700
15 Apr 20244.054.193.824.144.1493,800
12 Apr 20243.974.213.913.913.9110,500
11 Apr 20243.964.113.894.104.1028,600
10 Apr 20244.004.153.883.973.9725,700
09 Apr 20244.204.474.084.084.0849,700
08 Apr 20244.574.614.134.144.1488,200
05 Apr 20244.664.664.504.514.517,700
04 Apr 20244.554.614.514.594.5916,300
03 Apr 20244.534.694.514.524.5217,000
02 Apr 20244.544.644.234.644.6421,200
01 Apr 20244.504.934.504.544.5418,000
28 Mar 20244.534.594.444.444.4411,400
27 Mar 20244.334.654.304.344.3411,900
26 Mar 20244.434.474.104.244.2411,300
25 Mar 20244.714.974.434.434.4310,800
22 Mar 20245.025.024.664.664.667,600
21 Mar 20244.894.994.894.994.9915,400
20 Mar 20245.065.064.894.894.8910,700
19 Mar 20244.665.124.664.994.9929,200
18 Mar 20244.344.874.344.654.6527,700
15 Mar 20244.204.293.964.294.2974,900
14 Mar 20244.634.664.224.284.2828,700
13 Mar 20244.844.844.614.694.6923,400
12 Mar 20244.854.894.654.654.6517,600
11 Mar 20244.924.984.824.824.827,500
08 Mar 20245.005.004.894.904.9011,100
07 Mar 20244.975.064.904.904.9017,900
06 Mar 20244.915.114.874.874.8742,500
05 Mar 20244.935.004.814.814.8117,500
04 Mar 20244.915.004.864.874.8710,900
01 Mar 20244.914.984.784.874.8751,400
29 Feb 20245.005.074.804.844.8436,800
28 Feb 20244.894.894.794.804.8016,100
27 Feb 20244.755.014.754.904.9018,600
26 Feb 20244.915.074.724.914.9121,300
23 Feb 20245.215.294.894.934.9321,200
22 Feb 20245.065.134.975.135.1318,100
21 Feb 20244.955.434.955.145.1417,300
20 Feb 20245.115.494.724.894.8979,600
16 Feb 20245.725.725.105.165.1627,300
15 Feb 20245.395.895.265.685.6823,500
14 Feb 20245.295.695.245.395.3927,400
13 Feb 20245.675.715.145.175.1724,900
12 Feb 20245.895.995.855.895.8928,700
09 Feb 20245.215.815.215.675.6720,700
08 Feb 20245.185.485.165.305.3019,700
07 Feb 20245.435.435.115.125.1216,400
06 Feb 20245.655.655.285.335.338,000
05 Feb 20245.525.845.525.675.6714,100
02 Feb 20245.635.815.565.645.6411,200
01 Feb 20245.525.815.345.765.7640,700
31 Jan 20245.635.635.265.295.2919,200
30 Jan 20245.735.735.515.605.6014,200
29 Jan 20245.875.875.575.625.6212,300
26 Jan 20245.965.995.805.865.8613,000
25 Jan 20245.925.925.855.895.8913,100
24 Jan 20245.885.885.665.805.808,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...