InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4.5800 | 4.8550 | 4.4850 | 4.5200 | 4.5200 | 547,300 |
| 20 Jan 2022 | 4.5300 | 4.8800 | 4.5300 | 4.7000 | 4.7000 | 453,400 |
| 19 Jan 2022 | 4.5100 | 4.7150 | 4.3490 | 4.6000 | 4.6000 | 554,500 |
| 18 Jan 2022 | 4.5200 | 4.6100 | 4.4400 | 4.5000 | 4.5000 | 381,000 |
| 14 Jan 2022 | 4.9100 | 4.9100 | 4.5700 | 4.6000 | 4.6000 | 614,300 |
| 13 Jan 2022 | 4.7900 | 4.9700 | 4.7200 | 4.8500 | 4.8500 | 274,900 |
| 12 Jan 2022 | 4.8200 | 4.8900 | 4.6400 | 4.7700 | 4.7700 | 256,100 |
| 11 Jan 2022 | 4.4800 | 4.7900 | 4.4450 | 4.7500 | 4.7500 | 497,500 |
| 10 Jan 2022 | 4.2500 | 4.5100 | 4.0750 | 4.4900 | 4.4900 | 1,363,200 |
| 07 Jan 2022 | 4.6900 | 4.7800 | 4.2200 | 4.2500 | 4.2500 | 862,800 |
| 06 Jan 2022 | 4.9600 | 5.0000 | 4.6300 | 4.6700 | 4.6700 | 396,800 |
| 05 Jan 2022 | 5.3500 | 5.4280 | 4.8600 | 4.8700 | 4.8700 | 689,000 |
| 04 Jan 2022 | 4.8610 | 5.5100 | 4.8610 | 5.3700 | 5.3700 | 820,900 |
| 03 Jan 2022 | 4.8000 | 5.0900 | 4.7000 | 5.0100 | 5.0100 | 710,300 |
| 31 Dec 2021 | 4.9100 | 5.0800 | 4.7900 | 5.0000 | 5.0000 | 577,000 |
| 30 Dec 2021 | 4.8600 | 4.9900 | 4.7500 | 4.9400 | 4.9400 | 622,400 |
| 29 Dec 2021 | 4.3900 | 4.9600 | 4.3500 | 4.9300 | 4.9300 | 1,264,900 |
| 28 Dec 2021 | 4.6100 | 4.7400 | 3.9700 | 4.6200 | 4.6200 | 3,645,400 |
| 27 Dec 2021 | 5.3200 | 5.3200 | 4.4700 | 4.7100 | 4.7100 | 4,535,000 |
| 23 Dec 2021 | 5.4000 | 5.9800 | 3.4600 | 5.3100 | 5.3100 | 14,188,300 |
| 22 Dec 2021 | 8.2900 | 8.3450 | 8.2000 | 8.2500 | 8.2500 | 546,900 |
| 21 Dec 2021 | 8.3700 | 8.5000 | 8.0300 | 8.3000 | 8.3000 | 156,200 |
| 20 Dec 2021 | 7.9900 | 8.2300 | 7.8900 | 8.1700 | 8.1700 | 117,600 |
| 17 Dec 2021 | 7.8300 | 8.2900 | 7.5800 | 8.1700 | 8.1700 | 429,100 |
| 16 Dec 2021 | 8.4400 | 8.5750 | 7.7100 | 7.7300 | 7.7300 | 132,500 |
| 15 Dec 2021 | 7.8300 | 8.4500 | 7.6000 | 8.4000 | 8.4000 | 333,900 |
| 14 Dec 2021 | 7.8400 | 8.1500 | 7.5350 | 7.7000 | 7.7000 | 476,000 |
| 13 Dec 2021 | 8.1200 | 8.5000 | 7.9500 | 7.9900 | 7.9900 | 276,600 |
| 10 Dec 2021 | 8.3100 | 8.4700 | 8.1500 | 8.2100 | 8.2100 | 230,700 |
| 09 Dec 2021 | 8.7500 | 8.8750 | 8.1300 | 8.1800 | 8.1800 | 214,600 |
| 08 Dec 2021 | 8.8400 | 9.0800 | 8.4900 | 8.7300 | 8.7300 | 480,100 |
| 07 Dec 2021 | 8.7100 | 9.1500 | 8.7100 | 8.9900 | 8.9900 | 559,600 |
| 06 Dec 2021 | 8.0450 | 8.8100 | 8.0450 | 8.6600 | 8.6600 | 500,800 |
| 03 Dec 2021 | 8.4900 | 8.5000 | 7.8600 | 8.3100 | 8.3100 | 394,600 |
| 02 Dec 2021 | 8.3700 | 8.5600 | 7.9400 | 8.4300 | 8.4300 | 437,700 |
| 01 Dec 2021 | 8.1600 | 8.6500 | 8.0100 | 8.4900 | 8.4900 | 1,054,500 |
| 30 Nov 2021 | 7.9000 | 8.1050 | 7.7500 | 7.9700 | 7.9700 | 417,900 |
| 29 Nov 2021 | 7.6400 | 8.0500 | 7.6200 | 7.9600 | 7.9600 | 425,300 |
| 26 Nov 2021 | 7.8100 | 7.8900 | 7.3450 | 7.6100 | 7.6100 | 181,200 |
| 24 Nov 2021 | 7.8900 | 8.0700 | 7.7400 | 7.9900 | 7.9900 | 278,600 |
| 23 Nov 2021 | 8.1500 | 8.5400 | 7.8800 | 8.0800 | 8.0800 | 291,300 |
| 22 Nov 2021 | 8.3000 | 8.4500 | 8.2400 | 8.3100 | 8.3100 | 155,800 |
| 19 Nov 2021 | 8.4800 | 8.5600 | 8.3000 | 8.4100 | 8.4100 | 188,000 |
| 18 Nov 2021 | 8.8400 | 8.8560 | 8.1500 | 8.5000 | 8.5000 | 371,900 |
| 17 Nov 2021 | 8.8800 | 9.1600 | 8.7000 | 8.8600 | 8.8600 | 399,700 |
| 16 Nov 2021 | 8.9900 | 9.2000 | 8.6500 | 8.9600 | 8.9600 | 929,400 |
| 15 Nov 2021 | 8.7900 | 9.2110 | 8.6770 | 9.0600 | 9.0600 | 605,300 |
| 12 Nov 2021 | 8.2600 | 8.7500 | 8.2200 | 8.7400 | 8.7400 | 886,200 |
| 11 Nov 2021 | 7.9200 | 8.2700 | 7.8000 | 8.2600 | 8.2600 | 715,500 |
| 10 Nov 2021 | 7.2900 | 8.1900 | 7.2200 | 7.8900 | 7.8900 | 1,064,800 |
| 09 Nov 2021 | 7.0900 | 7.2300 | 6.8000 | 7.0600 | 7.0600 | 578,500 |
| 08 Nov 2021 | 6.9300 | 7.1000 | 6.8100 | 7.0400 | 7.0400 | 551,900 |
| 05 Nov 2021 | 6.7600 | 6.9400 | 6.7100 | 6.9300 | 6.9300 | 233,800 |
| 04 Nov 2021 | 6.6000 | 6.8600 | 6.5600 | 6.7100 | 6.7100 | 197,600 |
| 03 Nov 2021 | 6.3700 | 6.5400 | 6.3000 | 6.5200 | 6.5200 | 291,600 |
| 02 Nov 2021 | 6.7400 | 6.7400 | 6.3200 | 6.4300 | 6.4300 | 202,100 |
| 01 Nov 2021 | 6.6500 | 6.8500 | 6.5900 | 6.7000 | 6.7000 | 211,500 |
| 29 Oct 2021 | 6.5800 | 6.7500 | 6.4100 | 6.6200 | 6.6200 | 260,400 |
| 28 Oct 2021 | 6.3100 | 6.6200 | 6.2900 | 6.6000 | 6.6000 | 210,300 |
| 27 Oct 2021 | 6.4200 | 6.4500 | 6.2600 | 6.2900 | 6.2900 | 257,500 |
| 26 Oct 2021 | 6.7800 | 6.7800 | 6.4000 | 6.4300 | 6.4300 | 350,200 |
| 25 Oct 2021 | 6.6500 | 6.9000 | 6.6500 | 6.7300 | 6.7300 | 495,500 |
| 22 Oct 2021 | 6.7100 | 6.8000 | 6.6100 | 6.7300 | 6.7300 | 381,100 |
| 21 Oct 2021 | 6.4900 | 6.8800 | 6.4500 | 6.7700 | 6.7700 | 346,500 |
| 20 Oct 2021 | 6.5000 | 6.7700 | 6.4000 | 6.5300 | 6.5300 | 307,100 |
| 19 Oct 2021 | 6.2700 | 6.5600 | 6.2090 | 6.5100 | 6.5100 | 457,500 |
| 18 Oct 2021 | 6.3700 | 6.5200 | 6.2100 | 6.2700 | 6.2700 | 338,800 |
| 15 Oct 2021 | 6.5900 | 6.6000 | 6.3600 | 6.4200 | 6.4200 | 291,300 |
| 14 Oct 2021 | 6.5900 | 6.8300 | 6.4900 | 6.5200 | 6.5200 | 840,600 |
| 13 Oct 2021 | 6.4100 | 6.5200 | 6.3500 | 6.4900 | 6.4900 | 449,700 |
| 12 Oct 2021 | 6.4000 | 6.5400 | 6.2000 | 6.3800 | 6.3800 | 515,300 |
| 11 Oct 2021 | 6.7600 | 6.7850 | 6.2900 | 6.3200 | 6.3200 | 361,100 |
| 08 Oct 2021 | 7.0900 | 7.2500 | 6.8300 | 6.8700 | 6.8700 | 470,100 |
| 07 Oct 2021 | 7.1100 | 7.3200 | 6.9800 | 7.0500 | 7.0500 | 504,300 |
| 06 Oct 2021 | 6.8300 | 7.0800 | 6.7300 | 7.0700 | 7.0700 | 505,500 |
| 05 Oct 2021 | 6.4900 | 6.8800 | 6.4900 | 6.8700 | 6.8700 | 455,600 |
| 04 Oct 2021 | 6.7300 | 6.7500 | 6.4700 | 6.5400 | 6.5400 | 439,500 |
| 01 Oct 2021 | 6.6500 | 6.9000 | 6.6200 | 6.7700 | 6.7700 | 500,600 |
| 30 Sept 2021 | 6.4000 | 6.7000 | 6.4000 | 6.6100 | 6.6100 | 602,300 |
| 29 Sept 2021 | 6.6100 | 6.6800 | 6.3400 | 6.4100 | 6.4100 | 1,067,700 |
| 28 Sept 2021 | 7.0000 | 7.1700 | 6.6700 | 6.7800 | 6.7800 | 1,071,600 |
| 27 Sept 2021 | 7.1100 | 7.2900 | 6.5630 | 7.0800 | 7.0800 | 1,748,900 |
| 24 Sept 2021 | 7.0000 | 7.6500 | 6.8600 | 7.2000 | 7.2000 | 3,232,900 |
| 23 Sept 2021 | 8.8800 | 8.8910 | 6.5500 | 6.7600 | 6.7600 | 3,631,900 |
| 22 Sept 2021 | 9.4500 | 9.6930 | 8.5000 | 8.7500 | 8.7500 | 3,754,900 |
| 21 Sept 2021 | 12.7800 | 13.0700 | 11.4500 | 11.6500 | 11.6500 | 856,900 |
| 20 Sept 2021 | 13.8500 | 14.0060 | 12.6100 | 12.7100 | 12.7100 | 442,500 |
| 17 Sept 2021 | 13.9500 | 14.2320 | 13.5910 | 14.0000 | 14.0000 | 278,800 |
| 16 Sept 2021 | 13.9300 | 14.0650 | 13.7800 | 13.8500 | 13.8500 | 91,300 |
| 15 Sept 2021 | 14.0100 | 14.6600 | 13.8100 | 13.9700 | 13.9700 | 190,400 |
| 14 Sept 2021 | 14.7400 | 14.7400 | 14.0000 | 14.0500 | 14.0500 | 79,400 |
| 13 Sept 2021 | 14.9300 | 15.1400 | 14.6700 | 14.6900 | 14.6900 | 93,900 |
| 10 Sept 2021 | 14.9200 | 15.1800 | 14.6800 | 14.9500 | 14.9500 | 231,000 |
| 09 Sept 2021 | 15.0400 | 15.4250 | 15.0000 | 15.2300 | 15.2300 | 130,400 |
| 08 Sept 2021 | 15.2700 | 15.4000 | 14.8340 | 15.0400 | 15.0400 | 133,300 |
| 07 Sept 2021 | 15.2400 | 15.8900 | 15.1600 | 15.3800 | 15.3800 | 150,900 |
| 03 Sept 2021 | 15.2600 | 15.8300 | 14.8800 | 15.2700 | 15.2700 | 287,000 |
| 02 Sept 2021 | 14.8600 | 15.5300 | 14.7050 | 15.3700 | 15.3700 | 443,200 |
| 01 Sept 2021 | 15.4950 | 15.4950 | 14.6700 | 14.8300 | 14.8300 | 129,500 |
| 31 Aug 2021 | 15.3000 | 15.4400 | 14.8800 | 15.0300 | 15.0300 | 128,200 |
| *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.
