InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 6.18 | 6.58 | 6.18 | 6.50 | 6.50 | 17,500 |
| 24 Mar 2023 | 5.97 | 6.21 | 5.93 | 6.17 | 6.17 | 22,700 |
| 23 Mar 2023 | 6.47 | 6.47 | 5.76 | 6.08 | 6.08 | 28,000 |
| 22 Mar 2023 | 6.60 | 6.89 | 6.37 | 6.47 | 6.47 | 18,200 |
| 21 Mar 2023 | 6.34 | 6.61 | 6.30 | 6.50 | 6.50 | 37,000 |
| 20 Mar 2023 | 5.97 | 6.30 | 5.80 | 6.27 | 6.27 | 35,000 |
| 17 Mar 2023 | 5.86 | 5.97 | 5.64 | 5.96 | 5.96 | 117,100 |
| 16 Mar 2023 | 5.68 | 5.98 | 5.58 | 5.77 | 5.77 | 22,700 |
| 15 Mar 2023 | 5.76 | 6.09 | 5.71 | 5.80 | 5.80 | 22,000 |
| 14 Mar 2023 | 6.23 | 6.35 | 5.82 | 5.96 | 5.96 | 34,300 |
| 13 Mar 2023 | 5.90 | 6.56 | 5.90 | 6.03 | 6.03 | 10,700 |
| 10 Mar 2023 | 6.35 | 6.43 | 5.58 | 6.03 | 6.03 | 45,600 |
| 09 Mar 2023 | 7.05 | 7.39 | 6.36 | 6.36 | 6.36 | 39,400 |
| 08 Mar 2023 | 7.50 | 7.62 | 7.02 | 7.06 | 7.06 | 15,600 |
| 07 Mar 2023 | 7.56 | 7.60 | 7.34 | 7.47 | 7.47 | 18,900 |
| 06 Mar 2023 | 7.61 | 7.81 | 7.39 | 7.55 | 7.55 | 33,700 |
| 03 Mar 2023 | 7.68 | 7.88 | 7.63 | 7.67 | 7.67 | 20,100 |
| 02 Mar 2023 | 7.69 | 7.78 | 7.53 | 7.61 | 7.61 | 13,400 |
| 01 Mar 2023 | 7.71 | 7.85 | 7.45 | 7.70 | 7.70 | 36,200 |
| 28 Feb 2023 | 7.66 | 7.80 | 7.49 | 7.59 | 7.59 | 44,100 |
| 27 Feb 2023 | 7.55 | 7.68 | 7.34 | 7.68 | 7.68 | 12,200 |
| 24 Feb 2023 | 7.58 | 7.82 | 7.41 | 7.50 | 7.50 | 13,700 |
| 23 Feb 2023 | 7.69 | 7.76 | 7.52 | 7.60 | 7.60 | 10,100 |
| 22 Feb 2023 | 7.50 | 7.80 | 7.50 | 7.58 | 7.58 | 23,600 |
| 21 Feb 2023 | 7.65 | 7.74 | 7.41 | 7.58 | 7.58 | 23,400 |
| 17 Feb 2023 | 7.80 | 7.81 | 7.55 | 7.66 | 7.66 | 42,700 |
| 16 Feb 2023 | 7.56 | 7.87 | 7.56 | 7.72 | 7.72 | 29,100 |
| 15 Feb 2023 | 7.79 | 7.81 | 7.50 | 7.69 | 7.69 | 25,700 |
| 14 Feb 2023 | 7.65 | 7.97 | 7.47 | 7.70 | 7.70 | 29,000 |
| 13 Feb 2023 | 7.50 | 7.74 | 7.50 | 7.67 | 7.67 | 19,400 |
| 10 Feb 2023 | 7.63 | 7.89 | 7.46 | 7.67 | 7.67 | 23,200 |
| 09 Feb 2023 | 7.70 | 7.80 | 7.60 | 7.61 | 7.61 | 49,600 |
| 08 Feb 2023 | 7.81 | 7.81 | 7.50 | 7.64 | 7.64 | 27,700 |
| 07 Feb 2023 | 7.49 | 7.76 | 7.31 | 7.50 | 7.50 | 114,800 |
| 06 Feb 2023 | 7.58 | 7.73 | 7.07 | 7.61 | 7.61 | 194,100 |
| 03 Feb 2023 | 7.36 | 7.59 | 7.17 | 7.54 | 7.54 | 26,000 |
| 02 Feb 2023 | 7.38 | 7.60 | 7.25 | 7.55 | 7.55 | 41,700 |
| 01 Feb 2023 | 7.54 | 7.59 | 7.28 | 7.42 | 7.42 | 48,700 |
| 31 Jan 2023 | 7.64 | 7.84 | 7.40 | 7.49 | 7.49 | 44,000 |
| 30 Jan 2023 | 7.50 | 8.00 | 7.48 | 7.54 | 7.54 | 24,200 |
| 27 Jan 2023 | 7.55 | 7.89 | 7.24 | 7.63 | 7.63 | 52,600 |
| 26 Jan 2023 | 7.71 | 7.90 | 7.41 | 7.58 | 7.58 | 18,200 |
| 25 Jan 2023 | 7.53 | 8.03 | 7.15 | 7.67 | 7.67 | 52,100 |
| 24 Jan 2023 | 7.36 | 7.99 | 6.75 | 7.55 | 7.55 | 83,200 |
| 23 Jan 2023 | 7.43 | 7.52 | 6.70 | 7.39 | 7.39 | 20,400 |
| 20 Jan 2023 | 7.27 | 7.68 | 6.91 | 7.45 | 7.45 | 45,500 |
| 19 Jan 2023 | 7.56 | 7.66 | 7.06 | 7.20 | 7.20 | 37,100 |
| 18 Jan 2023 | 7.57 | 7.72 | 7.47 | 7.55 | 7.55 | 39,400 |
| 17 Jan 2023 | 7.50 | 7.70 | 7.06 | 7.58 | 7.58 | 33,000 |
| 13 Jan 2023 | 7.50 | 7.70 | 7.37 | 7.56 | 7.56 | 57,300 |
| 12 Jan 2023 | 7.59 | 7.75 | 7.34 | 7.50 | 7.50 | 52,100 |
| 11 Jan 2023 | 7.68 | 7.83 | 7.51 | 7.51 | 7.51 | 30,500 |
| 10 Jan 2023 | 7.55 | 7.74 | 7.46 | 7.69 | 7.69 | 29,500 |
| 09 Jan 2023 | 7.44 | 7.75 | 7.37 | 7.54 | 7.54 | 36,400 |
| 06 Jan 2023 | 7.40 | 7.53 | 7.29 | 7.35 | 7.35 | 28,800 |
| 05 Jan 2023 | 7.25 | 7.57 | 7.18 | 7.31 | 7.31 | 22,300 |
| 04 Jan 2023 | 7.32 | 7.58 | 7.20 | 7.30 | 7.30 | 52,900 |
| 03 Jan 2023 | 7.26 | 7.58 | 7.14 | 7.23 | 7.23 | 48,100 |
| 30 Dec 2022 | 6.98 | 7.27 | 6.98 | 7.18 | 7.18 | 32,400 |
| 29 Dec 2022 | 6.94 | 7.29 | 6.91 | 7.04 | 7.04 | 49,000 |
| 28 Dec 2022 | 6.95 | 7.24 | 6.71 | 6.90 | 6.90 | 45,300 |
| 27 Dec 2022 | 6.87 | 7.09 | 6.69 | 6.91 | 6.91 | 28,300 |
| 23 Dec 2022 | 6.67 | 6.95 | 6.45 | 6.85 | 6.85 | 32,800 |
| 22 Dec 2022 | 6.70 | 6.76 | 6.49 | 6.67 | 6.67 | 30,500 |
| 21 Dec 2022 | 6.68 | 6.80 | 6.15 | 6.73 | 6.73 | 17,100 |
| 20 Dec 2022 | 6.71 | 6.92 | 6.43 | 6.64 | 6.64 | 68,300 |
| 19 Dec 2022 | 6.76 | 6.91 | 6.55 | 6.75 | 6.75 | 85,300 |
| 16 Dec 2022 | 6.78 | 6.81 | 6.51 | 6.78 | 6.78 | 151,700 |
| 15 Dec 2022 | 7.16 | 7.16 | 6.74 | 6.93 | 6.93 | 88,000 |
| 14 Dec 2022 | 7.29 | 7.34 | 7.09 | 7.28 | 7.28 | 73,100 |
| 13 Dec 2022 | 7.43 | 7.52 | 7.10 | 7.23 | 7.23 | 107,700 |
| 12 Dec 2022 | 7.27 | 7.33 | 6.88 | 7.32 | 7.32 | 88,100 |
| 09 Dec 2022 | 7.60 | 7.60 | 6.84 | 7.30 | 7.30 | 47,100 |
| 08 Dec 2022 | 7.59 | 7.74 | 7.50 | 7.66 | 7.66 | 47,000 |
| 07 Dec 2022 | 7.41 | 7.77 | 7.41 | 7.66 | 7.66 | 52,400 |
| 06 Dec 2022 | 7.49 | 7.65 | 7.32 | 7.42 | 7.42 | 20,800 |
| 05 Dec 2022 | 7.36 | 7.84 | 7.08 | 7.48 | 7.48 | 60,500 |
| 02 Dec 2022 | 7.11 | 7.60 | 7.11 | 7.35 | 7.35 | 34,500 |
| 01 Dec 2022 | 6.46 | 7.24 | 6.29 | 7.20 | 7.20 | 58,900 |
| 30 Nov 2022 | 6.34 | 6.50 | 6.07 | 6.48 | 6.48 | 57,900 |
| 29 Nov 2022 | 6.56 | 6.56 | 6.23 | 6.26 | 6.26 | 39,600 |
| 28 Nov 2022 | 6.83 | 6.83 | 6.25 | 6.55 | 6.55 | 36,700 |
| 25 Nov 2022 | 6.72 | 7.02 | 6.64 | 6.89 | 6.89 | 31,900 |
| 23 Nov 2022 | 7.23 | 7.23 | 6.65 | 6.72 | 6.72 | 34,200 |
| 22 Nov 2022 | 6.86 | 7.74 | 6.65 | 7.23 | 7.23 | 86,700 |
| 21 Nov 2022 | 7.23 | 7.23 | 6.82 | 6.85 | 6.85 | 24,000 |
| 18 Nov 2022 | 7.49 | 7.85 | 7.24 | 7.32 | 7.32 | 70,500 |
| 17 Nov 2022 | 7.17 | 7.41 | 7.01 | 7.32 | 7.32 | 47,700 |
| 16 Nov 2022 | 7.25 | 7.36 | 6.99 | 7.22 | 7.22 | 56,200 |
| 15 Nov 2022 | 7.13 | 7.42 | 6.96 | 7.21 | 7.21 | 70,200 |
| 14 Nov 2022 | 6.72 | 7.17 | 6.57 | 7.00 | 7.00 | 49,000 |
| 11 Nov 2022 | 6.83 | 7.22 | 6.67 | 6.82 | 6.82 | 56,900 |
| 10 Nov 2022 | 6.24 | 6.91 | 6.16 | 6.88 | 6.88 | 47,700 |
| 09 Nov 2022 | 7.02 | 7.02 | 6.11 | 6.15 | 6.15 | 47,400 |
| 08 Nov 2022 | 7.08 | 7.11 | 6.64 | 6.94 | 6.94 | 119,500 |
| 07 Nov 2022 | 6.66 | 7.41 | 6.57 | 7.02 | 7.02 | 132,300 |
| 04 Nov 2022 | 6.81 | 7.03 | 6.51 | 6.73 | 6.73 | 65,000 |
| 03 Nov 2022 | 6.53 | 6.68 | 6.08 | 6.65 | 6.65 | 62,400 |
| 02 Nov 2022 | 6.60 | 7.10 | 6.51 | 6.57 | 6.57 | 99,000 |
| 01 Nov 2022 | 6.28 | 6.87 | 6.28 | 6.59 | 6.59 | 58,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
