Australia markets close in 2 hours 1 minute

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.20+0.72 (+11.11%)
At close: 04:00PM EST
7.20 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20226.467.246.297.207.2055,483
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
31 Oct 20226.066.255.976.196.1944,800
28 Oct 20226.016.525.906.126.12108,600
27 Oct 20226.106.195.745.975.97106,000
26 Oct 20225.796.135.706.026.0266,900
25 Oct 20225.525.835.365.735.7379,100
24 Oct 20225.475.605.085.535.5374,500
21 Oct 20225.345.525.195.455.4580,200
20 Oct 20225.255.385.135.275.2779,300
19 Oct 20225.225.695.075.225.22134,200
18 Oct 20225.235.565.165.265.26106,800
17 Oct 20224.825.194.825.135.13109,800
14 Oct 20224.985.044.594.714.7179,700
13 Oct 20224.645.024.644.944.94101,300
12 Oct 20224.794.934.624.774.7763,200
11 Oct 20224.614.994.494.784.78111,900
10 Oct 20224.574.724.474.624.6273,700
07 Oct 20224.864.864.464.704.7088,400
06 Oct 20225.055.144.834.974.97141,800
05 Oct 20225.635.665.015.125.12156,500
04 Oct 20225.555.875.555.805.80134,800
03 Oct 20225.916.035.455.555.5594,600
30 Sept 20226.006.355.875.885.8857,100
29 Sept 20226.026.135.796.096.0969,000
28 Sept 20225.996.185.936.126.1282,900
27 Sept 20225.896.115.566.046.0444,400
26 Sept 20225.936.085.755.885.8855,900
23 Sept 20226.106.175.956.006.0091,500
22 Sept 20226.096.815.966.366.36181,900
21 Sept 20226.086.175.726.096.09133,400
20 Sept 20226.396.625.936.176.17229,100
19 Sept 20225.546.335.396.256.25445,300
16 Sept 20225.015.744.945.535.53405,600
15 Sept 20224.935.224.585.125.12440,600
14 Sept 20224.084.973.744.944.941,136,400
13 Sept 20223.744.403.744.054.05205,600
12 Sept 20223.783.883.703.863.8660,500
09 Sept 20223.803.863.763.793.7954,100
08 Sept 20223.493.883.493.823.8265,300
07 Sept 20223.483.633.393.503.5067,700
06 Sept 20223.683.683.463.503.5092,500
02 Sept 20223.623.773.503.673.67100,600
01 Sept 20223.633.653.503.623.62102,300
31 Aug 20223.714.083.633.673.6723,600
30 Aug 20223.683.823.613.703.70112,500
29 Aug 20223.863.873.693.703.7059,500
26 Aug 20224.054.053.853.883.8892,900
25 Aug 20223.984.083.884.044.04152,600
24 Aug 20224.004.033.913.963.96102,500
23 Aug 20223.924.063.904.054.05117,900
22 Aug 20224.004.213.813.963.96107,000
19 Aug 20224.164.164.004.014.01101,700
18 Aug 20224.114.264.024.204.2091,000
17 Aug 20224.334.343.954.084.0877,900
16 Aug 20224.324.424.214.354.3586,600
15 Aug 20224.394.454.284.324.32174,200
12 Aug 20224.454.524.394.434.43296,300
11 Aug 20224.434.484.304.454.45170,700
10 Aug 20224.404.554.344.414.41181,100
09 Aug 20224.334.404.204.334.33112,400
08 Aug 20224.354.464.294.394.3996,900
05 Aug 20224.154.414.074.374.37179,600
04 Aug 20224.354.534.144.224.2243,200
03 Aug 20224.354.404.244.304.3057,600
02 Aug 20224.404.474.324.354.3573,000
01 Aug 20224.454.514.234.414.41103,100
29 July 20224.584.654.424.454.4550,800
28 July 20224.634.704.504.594.59144,700
27 July 20224.394.624.294.594.59113,500
26 July 20224.644.644.284.304.3034,500
25 July 20224.484.764.414.654.6558,100
22 July 20224.594.594.384.484.4845,600
21 July 20224.554.594.394.574.5747,500
20 July 20224.704.804.554.554.55115,500
19 July 20224.805.004.684.774.77151,000
18 July 20224.774.854.654.724.72104,000
15 July 20224.704.734.614.694.6954,300
14 July 20224.424.714.354.704.70258,300
13 July 20224.514.584.364.464.4620,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...