Australia markets closed

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5200-0.1800 (-3.83%)
At close: 04:00PM EST
4.5200 0.00 (0.00%)
After hours: 06:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.58004.85504.48504.52004.5200547,300
20 Jan 20224.53004.88004.53004.70004.7000453,400
19 Jan 20224.51004.71504.34904.60004.6000554,500
18 Jan 20224.52004.61004.44004.50004.5000381,000
14 Jan 20224.91004.91004.57004.60004.6000614,300
13 Jan 20224.79004.97004.72004.85004.8500274,900
12 Jan 20224.82004.89004.64004.77004.7700256,100
11 Jan 20224.48004.79004.44504.75004.7500497,500
10 Jan 20224.25004.51004.07504.49004.49001,363,200
07 Jan 20224.69004.78004.22004.25004.2500862,800
06 Jan 20224.96005.00004.63004.67004.6700396,800
05 Jan 20225.35005.42804.86004.87004.8700689,000
04 Jan 20224.86105.51004.86105.37005.3700820,900
03 Jan 20224.80005.09004.70005.01005.0100710,300
31 Dec 20214.91005.08004.79005.00005.0000577,000
30 Dec 20214.86004.99004.75004.94004.9400622,400
29 Dec 20214.39004.96004.35004.93004.93001,264,900
28 Dec 20214.61004.74003.97004.62004.62003,645,400
27 Dec 20215.32005.32004.47004.71004.71004,535,000
23 Dec 20215.40005.98003.46005.31005.310014,188,300
22 Dec 20218.29008.34508.20008.25008.2500546,900
21 Dec 20218.37008.50008.03008.30008.3000156,200
20 Dec 20217.99008.23007.89008.17008.1700117,600
17 Dec 20217.83008.29007.58008.17008.1700429,100
16 Dec 20218.44008.57507.71007.73007.7300132,500
15 Dec 20217.83008.45007.60008.40008.4000333,900
14 Dec 20217.84008.15007.53507.70007.7000476,000
13 Dec 20218.12008.50007.95007.99007.9900276,600
10 Dec 20218.31008.47008.15008.21008.2100230,700
09 Dec 20218.75008.87508.13008.18008.1800214,600
08 Dec 20218.84009.08008.49008.73008.7300480,100
07 Dec 20218.71009.15008.71008.99008.9900559,600
06 Dec 20218.04508.81008.04508.66008.6600500,800
03 Dec 20218.49008.50007.86008.31008.3100394,600
02 Dec 20218.37008.56007.94008.43008.4300437,700
01 Dec 20218.16008.65008.01008.49008.49001,054,500
30 Nov 20217.90008.10507.75007.97007.9700417,900
29 Nov 20217.64008.05007.62007.96007.9600425,300
26 Nov 20217.81007.89007.34507.61007.6100181,200
24 Nov 20217.89008.07007.74007.99007.9900278,600
23 Nov 20218.15008.54007.88008.08008.0800291,300
22 Nov 20218.30008.45008.24008.31008.3100155,800
19 Nov 20218.48008.56008.30008.41008.4100188,000
18 Nov 20218.84008.85608.15008.50008.5000371,900
17 Nov 20218.88009.16008.70008.86008.8600399,700
16 Nov 20218.99009.20008.65008.96008.9600929,400
15 Nov 20218.79009.21108.67709.06009.0600605,300
12 Nov 20218.26008.75008.22008.74008.7400886,200
11 Nov 20217.92008.27007.80008.26008.2600715,500
10 Nov 20217.29008.19007.22007.89007.89001,064,800
09 Nov 20217.09007.23006.80007.06007.0600578,500
08 Nov 20216.93007.10006.81007.04007.0400551,900
05 Nov 20216.76006.94006.71006.93006.9300233,800
04 Nov 20216.60006.86006.56006.71006.7100197,600
03 Nov 20216.37006.54006.30006.52006.5200291,600
02 Nov 20216.74006.74006.32006.43006.4300202,100
01 Nov 20216.65006.85006.59006.70006.7000211,500
29 Oct 20216.58006.75006.41006.62006.6200260,400
28 Oct 20216.31006.62006.29006.60006.6000210,300
27 Oct 20216.42006.45006.26006.29006.2900257,500
26 Oct 20216.78006.78006.40006.43006.4300350,200
25 Oct 20216.65006.90006.65006.73006.7300495,500
22 Oct 20216.71006.80006.61006.73006.7300381,100
21 Oct 20216.49006.88006.45006.77006.7700346,500
20 Oct 20216.50006.77006.40006.53006.5300307,100
19 Oct 20216.27006.56006.20906.51006.5100457,500
18 Oct 20216.37006.52006.21006.27006.2700338,800
15 Oct 20216.59006.60006.36006.42006.4200291,300
14 Oct 20216.59006.83006.49006.52006.5200840,600
13 Oct 20216.41006.52006.35006.49006.4900449,700
12 Oct 20216.40006.54006.20006.38006.3800515,300
11 Oct 20216.76006.78506.29006.32006.3200361,100
08 Oct 20217.09007.25006.83006.87006.8700470,100
07 Oct 20217.11007.32006.98007.05007.0500504,300
06 Oct 20216.83007.08006.73007.07007.0700505,500
05 Oct 20216.49006.88006.49006.87006.8700455,600
04 Oct 20216.73006.75006.47006.54006.5400439,500
01 Oct 20216.65006.90006.62006.77006.7700500,600
30 Sept 20216.40006.70006.40006.61006.6100602,300
29 Sept 20216.61006.68006.34006.41006.41001,067,700
28 Sept 20217.00007.17006.67006.78006.78001,071,600
27 Sept 20217.11007.29006.56307.08007.08001,748,900
24 Sept 20217.00007.65006.86007.20007.20003,232,900
23 Sept 20218.88008.89106.55006.76006.76003,631,900
22 Sept 20219.45009.69308.50008.75008.75003,754,900
21 Sept 202112.780013.070011.450011.650011.6500856,900
20 Sept 202113.850014.006012.610012.710012.7100442,500
17 Sept 202113.950014.232013.591014.000014.0000278,800
16 Sept 202113.930014.065013.780013.850013.850091,300
15 Sept 202114.010014.660013.810013.970013.9700190,400
14 Sept 202114.740014.740014.000014.050014.050079,400
13 Sept 202114.930015.140014.670014.690014.690093,900
10 Sept 202114.920015.180014.680014.950014.9500231,000
09 Sept 202115.040015.425015.000015.230015.2300130,400
08 Sept 202115.270015.400014.834015.040015.0400133,300
07 Sept 202115.240015.890015.160015.380015.3800150,900
03 Sept 202115.260015.830014.880015.270015.2700287,000
02 Sept 202114.860015.530014.705015.370015.3700443,200
01 Sept 202115.495015.495014.670014.830014.8300129,500
31 Aug 202115.300015.440014.880015.030015.0300128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...