Australia markets closed

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.50+0.33 (+5.35%)
At close: 04:00PM EDT
6.50 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20236.186.586.186.506.5017,500
24 Mar 20235.976.215.936.176.1722,700
23 Mar 20236.476.475.766.086.0828,000
22 Mar 20236.606.896.376.476.4718,200
21 Mar 20236.346.616.306.506.5037,000
20 Mar 20235.976.305.806.276.2735,000
17 Mar 20235.865.975.645.965.96117,100
16 Mar 20235.685.985.585.775.7722,700
15 Mar 20235.766.095.715.805.8022,000
14 Mar 20236.236.355.825.965.9634,300
13 Mar 20235.906.565.906.036.0310,700
10 Mar 20236.356.435.586.036.0345,600
09 Mar 20237.057.396.366.366.3639,400
08 Mar 20237.507.627.027.067.0615,600
07 Mar 20237.567.607.347.477.4718,900
06 Mar 20237.617.817.397.557.5533,700
03 Mar 20237.687.887.637.677.6720,100
02 Mar 20237.697.787.537.617.6113,400
01 Mar 20237.717.857.457.707.7036,200
28 Feb 20237.667.807.497.597.5944,100
27 Feb 20237.557.687.347.687.6812,200
24 Feb 20237.587.827.417.507.5013,700
23 Feb 20237.697.767.527.607.6010,100
22 Feb 20237.507.807.507.587.5823,600
21 Feb 20237.657.747.417.587.5823,400
17 Feb 20237.807.817.557.667.6642,700
16 Feb 20237.567.877.567.727.7229,100
15 Feb 20237.797.817.507.697.6925,700
14 Feb 20237.657.977.477.707.7029,000
13 Feb 20237.507.747.507.677.6719,400
10 Feb 20237.637.897.467.677.6723,200
09 Feb 20237.707.807.607.617.6149,600
08 Feb 20237.817.817.507.647.6427,700
07 Feb 20237.497.767.317.507.50114,800
06 Feb 20237.587.737.077.617.61194,100
03 Feb 20237.367.597.177.547.5426,000
02 Feb 20237.387.607.257.557.5541,700
01 Feb 20237.547.597.287.427.4248,700
31 Jan 20237.647.847.407.497.4944,000
30 Jan 20237.508.007.487.547.5424,200
27 Jan 20237.557.897.247.637.6352,600
26 Jan 20237.717.907.417.587.5818,200
25 Jan 20237.538.037.157.677.6752,100
24 Jan 20237.367.996.757.557.5583,200
23 Jan 20237.437.526.707.397.3920,400
20 Jan 20237.277.686.917.457.4545,500
19 Jan 20237.567.667.067.207.2037,100
18 Jan 20237.577.727.477.557.5539,400
17 Jan 20237.507.707.067.587.5833,000
13 Jan 20237.507.707.377.567.5657,300
12 Jan 20237.597.757.347.507.5052,100
11 Jan 20237.687.837.517.517.5130,500
10 Jan 20237.557.747.467.697.6929,500
09 Jan 20237.447.757.377.547.5436,400
06 Jan 20237.407.537.297.357.3528,800
05 Jan 20237.257.577.187.317.3122,300
04 Jan 20237.327.587.207.307.3052,900
03 Jan 20237.267.587.147.237.2348,100
30 Dec 20226.987.276.987.187.1832,400
29 Dec 20226.947.296.917.047.0449,000
28 Dec 20226.957.246.716.906.9045,300
27 Dec 20226.877.096.696.916.9128,300
23 Dec 20226.676.956.456.856.8532,800
22 Dec 20226.706.766.496.676.6730,500
21 Dec 20226.686.806.156.736.7317,100
20 Dec 20226.716.926.436.646.6468,300
19 Dec 20226.766.916.556.756.7585,300
16 Dec 20226.786.816.516.786.78151,700
15 Dec 20227.167.166.746.936.9388,000
14 Dec 20227.297.347.097.287.2873,100
13 Dec 20227.437.527.107.237.23107,700
12 Dec 20227.277.336.887.327.3288,100
09 Dec 20227.607.606.847.307.3047,100
08 Dec 20227.597.747.507.667.6647,000
07 Dec 20227.417.777.417.667.6652,400
06 Dec 20227.497.657.327.427.4220,800
05 Dec 20227.367.847.087.487.4860,500
02 Dec 20227.117.607.117.357.3534,500
01 Dec 20226.467.246.297.207.2058,900
30 Nov 20226.346.506.076.486.4857,900
29 Nov 20226.566.566.236.266.2639,600
28 Nov 20226.836.836.256.556.5536,700
25 Nov 20226.727.026.646.896.8931,900
23 Nov 20227.237.236.656.726.7234,200
22 Nov 20226.867.746.657.237.2386,700
21 Nov 20227.237.236.826.856.8524,000
18 Nov 20227.497.857.247.327.3270,500
17 Nov 20227.177.417.017.327.3247,700
16 Nov 20227.257.366.997.227.2256,200
15 Nov 20227.137.426.967.217.2170,200
14 Nov 20226.727.176.577.007.0049,000
11 Nov 20226.837.226.676.826.8256,900
10 Nov 20226.246.916.166.886.8847,700
09 Nov 20227.027.026.116.156.1547,400
08 Nov 20227.087.116.646.946.94119,500
07 Nov 20226.667.416.577.027.02132,300
04 Nov 20226.817.036.516.736.7365,000
03 Nov 20226.536.686.086.656.6562,400
02 Nov 20226.607.106.516.576.5799,000
01 Nov 20226.286.876.286.596.5958,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...