Australia markets closed

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4500+0.0700 (+1.60%)
At close: 04:00PM EDT
4.4500 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20224.38004.84904.09004.45004.4500144,300
30 June 20223.85004.42003.85004.38004.3800172,300
29 June 20224.15004.15003.72003.86003.8600121,800
28 June 20224.53004.64004.01004.19004.190088,200
27 June 20224.71005.15004.34004.48004.4800157,400
24 June 20225.10005.10004.59004.62004.6200553,900
23 June 20225.03005.11804.96005.01005.0100133,400
22 June 20224.81005.22404.81004.98004.980063,600
21 June 20224.96005.38004.80204.91004.910076,200
17 June 20224.86004.96004.79004.85004.8500105,000
16 June 20224.95005.32504.46004.71004.7100222,000
15 June 20224.81005.23004.81005.13005.1300181,500
14 June 20225.00005.04404.77004.81004.810062,500
13 June 20225.14005.14004.91004.99004.990052,600
10 June 20224.91005.57004.91005.36005.360097,700
09 June 20225.25005.30005.07005.10005.100017,900
08 June 20225.27005.60005.19005.30005.3000130,600
07 June 20225.02005.34005.02005.31005.310032,800
06 June 20225.29005.62005.10005.13005.130079,800
03 June 20225.52005.95005.18005.28005.2800157,800
02 June 20224.69005.60004.66005.55005.5500153,900
01 June 20224.85004.88004.62004.63004.630038,700
31 May 20224.95004.95004.72004.85004.8500110,800
27 May 20224.99005.16004.73005.00005.000059,100
26 May 20224.60004.97004.55904.91004.9100133,300
25 May 20224.54004.66504.44004.53004.530060,500
24 May 20224.81004.81004.51004.55004.550094,600
23 May 20224.48004.87004.41004.83004.8300140,500
20 May 20224.58004.58004.19504.45004.4500136,800
19 May 20224.58004.89004.41004.49004.4900137,000
18 May 20224.49004.71004.49004.64004.6400240,500
17 May 20224.67004.79004.43004.58004.580098,800
16 May 20224.86004.90004.34004.53004.5300243,800
13 May 20224.83005.18004.80005.13005.1300109,800
12 May 20224.76005.26004.55104.76004.7600185,800
11 May 20224.14004.86603.98004.81004.8100191,000
10 May 20225.08005.08004.41004.53004.5300144,200
09 May 20225.59005.59004.99505.01005.0100124,700
06 May 20225.85005.91005.58005.71005.7100125,400
05 May 20225.95006.05005.49005.91005.9100205,000
04 May 20225.50006.17005.39006.01006.0100229,600
03 May 20224.68005.49004.59005.46005.4600283,700
02 May 20224.61004.77004.40004.65004.6500299,300
29 Apr 20224.88004.92004.50004.59004.5900220,100
28 Apr 20225.19005.21004.82004.90004.9000119,700
27 Apr 20225.01005.17004.92005.12005.1200160,600
26 Apr 20225.47005.47004.94005.01005.010098,500
25 Apr 20224.93005.67004.91005.62005.6200228,700
22 Apr 20225.58005.58004.93004.99004.9900326,300
21 Apr 20225.92005.97005.49505.51005.510079,400
20 Apr 20226.29006.41005.82505.88005.8800175,000
19 Apr 20226.56006.70006.42006.59006.5900136,200
18 Apr 20226.48006.76506.25006.43006.4300138,600
14 Apr 20226.59006.60506.38006.55006.550063,700
13 Apr 20226.56006.67006.46006.59006.590097,700
12 Apr 20226.45006.87006.45006.60006.6000124,700
11 Apr 20225.87006.48005.75006.39006.3900219,600
08 Apr 20226.14006.30005.86005.88005.880091,400
07 Apr 20226.05006.24005.90506.21006.210055,100
06 Apr 20225.99006.13005.80006.07006.070079,600
05 Apr 20226.22006.24005.95006.06006.0600107,300
04 Apr 20226.21006.40006.21006.25006.250086,000
01 Apr 20226.44006.53006.13006.19006.1900123,700
31 Mar 20226.57006.81006.40006.42006.4200258,700
30 Mar 20226.34006.80506.30606.77006.7700405,500
29 Mar 20226.32006.43006.31006.35006.3500189,800
28 Mar 20225.90006.30005.90006.25006.2500511,400
25 Mar 20225.89006.02005.82805.90005.9000153,500
24 Mar 20225.98006.01005.74005.81005.8100116,000
23 Mar 20225.99006.11005.85005.98005.9800220,600
22 Mar 20225.82005.98005.77005.91005.9100247,000
21 Mar 20225.71005.82005.61505.81005.8100311,300
18 Mar 20225.69006.32505.68005.79005.7900547,100
17 Mar 20225.43005.76005.43005.70005.7000229,100
16 Mar 20225.40005.59005.27105.54005.5400275,700
15 Mar 20225.10005.45005.01005.37005.3700292,800
14 Mar 20224.94005.01004.75004.99004.9900347,700
11 Mar 20225.13005.35004.92004.97004.9700261,900
10 Mar 20224.95005.15004.85005.12005.1200184,800
09 Mar 20224.82005.10004.82005.08005.0800191,400
08 Mar 20224.80004.95004.65004.75004.7500136,600
07 Mar 20224.81004.89004.68004.78004.7800159,400
04 Mar 20224.77004.89004.73004.87004.8700161,900
03 Mar 20224.73004.95004.66004.80004.8000262,700
02 Mar 20224.85004.88904.69004.80004.8000235,400
01 Mar 20224.91004.92504.69504.81004.8100209,800
28 Feb 20224.78004.96004.70504.93004.9300330,600
25 Feb 20224.52004.80004.50004.77004.7700443,200
24 Feb 20224.02004.51003.92004.49004.4900451,100
23 Feb 20224.12004.36004.05004.13004.1300400,400
22 Feb 20224.42004.51004.10004.11004.1100372,600
18 Feb 20224.47004.55004.37004.51004.5100947,000
17 Feb 20224.84005.04004.46004.48004.4800338,200
16 Feb 20225.04005.04004.82004.87004.8700221,800
15 Feb 20224.83005.14004.83005.05005.0500292,100
14 Feb 20225.00005.04004.66004.81004.8100368,500
11 Feb 20224.56005.37004.55105.01505.01501,024,300
10 Feb 20224.56005.10004.41004.56004.56001,293,800
09 Feb 20225.20005.57005.06405.49005.4900356,800
08 Feb 20225.02005.17004.98505.14005.1400196,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...