InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 4.3800 | 4.8490 | 4.0900 | 4.4500 | 4.4500 | 144,300 |
| 30 June 2022 | 3.8500 | 4.4200 | 3.8500 | 4.3800 | 4.3800 | 172,300 |
| 29 June 2022 | 4.1500 | 4.1500 | 3.7200 | 3.8600 | 3.8600 | 121,800 |
| 28 June 2022 | 4.5300 | 4.6400 | 4.0100 | 4.1900 | 4.1900 | 88,200 |
| 27 June 2022 | 4.7100 | 5.1500 | 4.3400 | 4.4800 | 4.4800 | 157,400 |
| 24 June 2022 | 5.1000 | 5.1000 | 4.5900 | 4.6200 | 4.6200 | 553,900 |
| 23 June 2022 | 5.0300 | 5.1180 | 4.9600 | 5.0100 | 5.0100 | 133,400 |
| 22 June 2022 | 4.8100 | 5.2240 | 4.8100 | 4.9800 | 4.9800 | 63,600 |
| 21 June 2022 | 4.9600 | 5.3800 | 4.8020 | 4.9100 | 4.9100 | 76,200 |
| 17 June 2022 | 4.8600 | 4.9600 | 4.7900 | 4.8500 | 4.8500 | 105,000 |
| 16 June 2022 | 4.9500 | 5.3250 | 4.4600 | 4.7100 | 4.7100 | 222,000 |
| 15 June 2022 | 4.8100 | 5.2300 | 4.8100 | 5.1300 | 5.1300 | 181,500 |
| 14 June 2022 | 5.0000 | 5.0440 | 4.7700 | 4.8100 | 4.8100 | 62,500 |
| 13 June 2022 | 5.1400 | 5.1400 | 4.9100 | 4.9900 | 4.9900 | 52,600 |
| 10 June 2022 | 4.9100 | 5.5700 | 4.9100 | 5.3600 | 5.3600 | 97,700 |
| 09 June 2022 | 5.2500 | 5.3000 | 5.0700 | 5.1000 | 5.1000 | 17,900 |
| 08 June 2022 | 5.2700 | 5.6000 | 5.1900 | 5.3000 | 5.3000 | 130,600 |
| 07 June 2022 | 5.0200 | 5.3400 | 5.0200 | 5.3100 | 5.3100 | 32,800 |
| 06 June 2022 | 5.2900 | 5.6200 | 5.1000 | 5.1300 | 5.1300 | 79,800 |
| 03 June 2022 | 5.5200 | 5.9500 | 5.1800 | 5.2800 | 5.2800 | 157,800 |
| 02 June 2022 | 4.6900 | 5.6000 | 4.6600 | 5.5500 | 5.5500 | 153,900 |
| 01 June 2022 | 4.8500 | 4.8800 | 4.6200 | 4.6300 | 4.6300 | 38,700 |
| 31 May 2022 | 4.9500 | 4.9500 | 4.7200 | 4.8500 | 4.8500 | 110,800 |
| 27 May 2022 | 4.9900 | 5.1600 | 4.7300 | 5.0000 | 5.0000 | 59,100 |
| 26 May 2022 | 4.6000 | 4.9700 | 4.5590 | 4.9100 | 4.9100 | 133,300 |
| 25 May 2022 | 4.5400 | 4.6650 | 4.4400 | 4.5300 | 4.5300 | 60,500 |
| 24 May 2022 | 4.8100 | 4.8100 | 4.5100 | 4.5500 | 4.5500 | 94,600 |
| 23 May 2022 | 4.4800 | 4.8700 | 4.4100 | 4.8300 | 4.8300 | 140,500 |
| 20 May 2022 | 4.5800 | 4.5800 | 4.1950 | 4.4500 | 4.4500 | 136,800 |
| 19 May 2022 | 4.5800 | 4.8900 | 4.4100 | 4.4900 | 4.4900 | 137,000 |
| 18 May 2022 | 4.4900 | 4.7100 | 4.4900 | 4.6400 | 4.6400 | 240,500 |
| 17 May 2022 | 4.6700 | 4.7900 | 4.4300 | 4.5800 | 4.5800 | 98,800 |
| 16 May 2022 | 4.8600 | 4.9000 | 4.3400 | 4.5300 | 4.5300 | 243,800 |
| 13 May 2022 | 4.8300 | 5.1800 | 4.8000 | 5.1300 | 5.1300 | 109,800 |
| 12 May 2022 | 4.7600 | 5.2600 | 4.5510 | 4.7600 | 4.7600 | 185,800 |
| 11 May 2022 | 4.1400 | 4.8660 | 3.9800 | 4.8100 | 4.8100 | 191,000 |
| 10 May 2022 | 5.0800 | 5.0800 | 4.4100 | 4.5300 | 4.5300 | 144,200 |
| 09 May 2022 | 5.5900 | 5.5900 | 4.9950 | 5.0100 | 5.0100 | 124,700 |
| 06 May 2022 | 5.8500 | 5.9100 | 5.5800 | 5.7100 | 5.7100 | 125,400 |
| 05 May 2022 | 5.9500 | 6.0500 | 5.4900 | 5.9100 | 5.9100 | 205,000 |
| 04 May 2022 | 5.5000 | 6.1700 | 5.3900 | 6.0100 | 6.0100 | 229,600 |
| 03 May 2022 | 4.6800 | 5.4900 | 4.5900 | 5.4600 | 5.4600 | 283,700 |
| 02 May 2022 | 4.6100 | 4.7700 | 4.4000 | 4.6500 | 4.6500 | 299,300 |
| 29 Apr 2022 | 4.8800 | 4.9200 | 4.5000 | 4.5900 | 4.5900 | 220,100 |
| 28 Apr 2022 | 5.1900 | 5.2100 | 4.8200 | 4.9000 | 4.9000 | 119,700 |
| 27 Apr 2022 | 5.0100 | 5.1700 | 4.9200 | 5.1200 | 5.1200 | 160,600 |
| 26 Apr 2022 | 5.4700 | 5.4700 | 4.9400 | 5.0100 | 5.0100 | 98,500 |
| 25 Apr 2022 | 4.9300 | 5.6700 | 4.9100 | 5.6200 | 5.6200 | 228,700 |
| 22 Apr 2022 | 5.5800 | 5.5800 | 4.9300 | 4.9900 | 4.9900 | 326,300 |
| 21 Apr 2022 | 5.9200 | 5.9700 | 5.4950 | 5.5100 | 5.5100 | 79,400 |
| 20 Apr 2022 | 6.2900 | 6.4100 | 5.8250 | 5.8800 | 5.8800 | 175,000 |
| 19 Apr 2022 | 6.5600 | 6.7000 | 6.4200 | 6.5900 | 6.5900 | 136,200 |
| 18 Apr 2022 | 6.4800 | 6.7650 | 6.2500 | 6.4300 | 6.4300 | 138,600 |
| 14 Apr 2022 | 6.5900 | 6.6050 | 6.3800 | 6.5500 | 6.5500 | 63,700 |
| 13 Apr 2022 | 6.5600 | 6.6700 | 6.4600 | 6.5900 | 6.5900 | 97,700 |
| 12 Apr 2022 | 6.4500 | 6.8700 | 6.4500 | 6.6000 | 6.6000 | 124,700 |
| 11 Apr 2022 | 5.8700 | 6.4800 | 5.7500 | 6.3900 | 6.3900 | 219,600 |
| 08 Apr 2022 | 6.1400 | 6.3000 | 5.8600 | 5.8800 | 5.8800 | 91,400 |
| 07 Apr 2022 | 6.0500 | 6.2400 | 5.9050 | 6.2100 | 6.2100 | 55,100 |
| 06 Apr 2022 | 5.9900 | 6.1300 | 5.8000 | 6.0700 | 6.0700 | 79,600 |
| 05 Apr 2022 | 6.2200 | 6.2400 | 5.9500 | 6.0600 | 6.0600 | 107,300 |
| 04 Apr 2022 | 6.2100 | 6.4000 | 6.2100 | 6.2500 | 6.2500 | 86,000 |
| 01 Apr 2022 | 6.4400 | 6.5300 | 6.1300 | 6.1900 | 6.1900 | 123,700 |
| 31 Mar 2022 | 6.5700 | 6.8100 | 6.4000 | 6.4200 | 6.4200 | 258,700 |
| 30 Mar 2022 | 6.3400 | 6.8050 | 6.3060 | 6.7700 | 6.7700 | 405,500 |
| 29 Mar 2022 | 6.3200 | 6.4300 | 6.3100 | 6.3500 | 6.3500 | 189,800 |
| 28 Mar 2022 | 5.9000 | 6.3000 | 5.9000 | 6.2500 | 6.2500 | 511,400 |
| 25 Mar 2022 | 5.8900 | 6.0200 | 5.8280 | 5.9000 | 5.9000 | 153,500 |
| 24 Mar 2022 | 5.9800 | 6.0100 | 5.7400 | 5.8100 | 5.8100 | 116,000 |
| 23 Mar 2022 | 5.9900 | 6.1100 | 5.8500 | 5.9800 | 5.9800 | 220,600 |
| 22 Mar 2022 | 5.8200 | 5.9800 | 5.7700 | 5.9100 | 5.9100 | 247,000 |
| 21 Mar 2022 | 5.7100 | 5.8200 | 5.6150 | 5.8100 | 5.8100 | 311,300 |
| 18 Mar 2022 | 5.6900 | 6.3250 | 5.6800 | 5.7900 | 5.7900 | 547,100 |
| 17 Mar 2022 | 5.4300 | 5.7600 | 5.4300 | 5.7000 | 5.7000 | 229,100 |
| 16 Mar 2022 | 5.4000 | 5.5900 | 5.2710 | 5.5400 | 5.5400 | 275,700 |
| 15 Mar 2022 | 5.1000 | 5.4500 | 5.0100 | 5.3700 | 5.3700 | 292,800 |
| 14 Mar 2022 | 4.9400 | 5.0100 | 4.7500 | 4.9900 | 4.9900 | 347,700 |
| 11 Mar 2022 | 5.1300 | 5.3500 | 4.9200 | 4.9700 | 4.9700 | 261,900 |
| 10 Mar 2022 | 4.9500 | 5.1500 | 4.8500 | 5.1200 | 5.1200 | 184,800 |
| 09 Mar 2022 | 4.8200 | 5.1000 | 4.8200 | 5.0800 | 5.0800 | 191,400 |
| 08 Mar 2022 | 4.8000 | 4.9500 | 4.6500 | 4.7500 | 4.7500 | 136,600 |
| 07 Mar 2022 | 4.8100 | 4.8900 | 4.6800 | 4.7800 | 4.7800 | 159,400 |
| 04 Mar 2022 | 4.7700 | 4.8900 | 4.7300 | 4.8700 | 4.8700 | 161,900 |
| 03 Mar 2022 | 4.7300 | 4.9500 | 4.6600 | 4.8000 | 4.8000 | 262,700 |
| 02 Mar 2022 | 4.8500 | 4.8890 | 4.6900 | 4.8000 | 4.8000 | 235,400 |
| 01 Mar 2022 | 4.9100 | 4.9250 | 4.6950 | 4.8100 | 4.8100 | 209,800 |
| 28 Feb 2022 | 4.7800 | 4.9600 | 4.7050 | 4.9300 | 4.9300 | 330,600 |
| 25 Feb 2022 | 4.5200 | 4.8000 | 4.5000 | 4.7700 | 4.7700 | 443,200 |
| 24 Feb 2022 | 4.0200 | 4.5100 | 3.9200 | 4.4900 | 4.4900 | 451,100 |
| 23 Feb 2022 | 4.1200 | 4.3600 | 4.0500 | 4.1300 | 4.1300 | 400,400 |
| 22 Feb 2022 | 4.4200 | 4.5100 | 4.1000 | 4.1100 | 4.1100 | 372,600 |
| 18 Feb 2022 | 4.4700 | 4.5500 | 4.3700 | 4.5100 | 4.5100 | 947,000 |
| 17 Feb 2022 | 4.8400 | 5.0400 | 4.4600 | 4.4800 | 4.4800 | 338,200 |
| 16 Feb 2022 | 5.0400 | 5.0400 | 4.8200 | 4.8700 | 4.8700 | 221,800 |
| 15 Feb 2022 | 4.8300 | 5.1400 | 4.8300 | 5.0500 | 5.0500 | 292,100 |
| 14 Feb 2022 | 5.0000 | 5.0400 | 4.6600 | 4.8100 | 4.8100 | 368,500 |
| 11 Feb 2022 | 4.5600 | 5.3700 | 4.5510 | 5.0150 | 5.0150 | 1,024,300 |
| 10 Feb 2022 | 4.5600 | 5.1000 | 4.4100 | 4.5600 | 4.5600 | 1,293,800 |
| 09 Feb 2022 | 5.2000 | 5.5700 | 5.0640 | 5.4900 | 5.4900 | 356,800 |
| 08 Feb 2022 | 5.0200 | 5.1700 | 4.9850 | 5.1400 | 5.1400 | 196,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
