InnovAge (INNV) Stock Chart & Stock Price History

$6.21

-0.09 (-1.43%)

(As of 09/6/2024 ET)

Compare

InnovAge Stock Price Performance

5 Day Performance: -2.36%
1 Month Performance: +4.55%
3 Month Performance: +29.38%
6 Month Performance: +26.73%
Year-To-Date Performance: +3.50%
1 Year Performance: +11.49%

Receive INNV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for InnovAge and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest

Biden’s Capital Gains Tax to Devastate Savings!

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<

INNV Stock Chart for Saturday, September, 7, 2024

InnovAge Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/06/2024	$6.30	$6.21 -1.43%	$6.38	$6.21	39,869 shs	$844.49 million
09/05/2024	$6.22	$6.30 +1.29%	$6.40	$6.18	36,382 shs	$856.72 million
09/04/2024	$6.29	$6.22 -1.11%	$6.27	$6.14	37,944 shs	$845.86 million
09/03/2024	$6.36	$6.29 -1.10%	$6.44	$6.24	30,426 shs	$855.38 million
09/02/2024	$6.36	$6.36	$6.41	$6.15	36,800 shs	$864.90 million
08/30/2024	$6.28	$6.36 +1.27%	$6.41	$6.15	36,894 shs	$864.88 million
Get the Latest News and Ratings for INNV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for InnovAge and its competitors with MarketBeat's FREE daily newsletter.
08/29/2024	$6.18	$6.28 +1.62%	$6.28	$6.13	31,899 shs	$854.01 million
08/28/2024	$6.24	$6.18 -0.96%	$6.22	$6.12	25,495 shs	$840.41 million
08/27/2024	$6.32	$6.24 -1.27%	$6.37	$6.19	25,468 shs	$848.57 million
08/26/2024	$6.33	$6.32 -0.16%	$6.36	$6.19	69,026 shs	$859.44 million
08/23/2024	$6.07	$6.33 +4.28%	$6.36	$6.04	64,930 shs	$860.80 million
08/22/2024	$6.27	$6.07 -3.19%	$6.36	$6.03	28,231 shs	$825.45 million
08/21/2024	$6.08	$6.27 +3.12%	$6.31	$6.12	31,126 shs	$852.65 million
08/20/2024	$6.24	$6.08 -2.56%	$6.26	$6.04	34,994 shs	$826.81 million
08/19/2024	$6.17	$6.24 +1.13%	$6.28	$6.13	44,825 shs	$848.57 million
08/16/2024	$6.22	$6.17 -0.80%	$6.28	$6.14	38,759 shs	$839.05 million
08/15/2024	$5.89	$6.22 +5.60%	$6.25	$6.04	48,656 shs	$845.85 million
08/14/2024	$6.08	$5.89 -3.13%	$6.16	$5.83	27,039 shs	$800.97 million
08/13/2024	$5.76	$6.08 +5.56%	$6.10	$5.72	49,292 shs	$826.81 million
08/12/2024	$6.02	$5.76 -4.32%	$6.02	$5.75	86,912 shs	$783.29 million
08/09/2024	$5.98	$6.02 +0.67%	$6.06	$5.94	25,409 shs	$818.65 million
08/08/2024	$5.94	$5.98 +0.67%	$6.17	$5.95	42,794 shs	$813.21 million
08/07/2024	$5.83	$5.94 +1.89%	$6.17	$5.78	53,668 shs	$807.77 million
08/06/2024	$5.50	$5.83 +6.00%	$6.01	$5.49	38,462 shs	$792.81 million
08/05/2024	$6.09	$5.50 -9.69%	$6.11	$5.48	45,850 shs	$747.93 million
08/02/2024	$6.03	$6.09 +1.00%	$6.17	$5.81	49,660 shs	$828.18 million
08/01/2024	$6.28	$6.03 -3.98%	$6.30	$6.00	42,786 shs	$820.02 million
07/31/2024	$6.28	$6.28	$6.37	$6.12	62,800 shs	$854.02 million
07/30/2024	$6.23	$6.28 +0.80%	$6.37	$6.19	71,361 shs	$854.02 million
07/29/2024	$6.35	$6.23 -1.89%	$6.61	$6.17	95,600 shs	$847.22 million
07/26/2024	$6.15	$6.35 +3.25%	$6.37	$6.14	66,013 shs	$863.54 million
07/25/2024	$5.97	$6.15 +3.02%	$6.30	$6.01	67,235 shs	$836.34 million
07/24/2024	$6.18	$5.97 -3.40%	$6.35	$5.87	48,426 shs	$811.86 million
07/23/2024	$6.19	$6.18 -0.16%	$6.33	$6.15	52,438 shs	$840.42 million
07/22/2024	$6.07	$6.19 +1.98%	$6.31	$5.97	69,778 shs	$841.78 million
07/19/2024	$5.96	$6.07 +1.85%	$6.30	$5.99	73,558 shs	$825.46 million
07/18/2024	$5.98	$5.96 -0.33%	$6.17	$5.93	49,749 shs	$810.50 million
07/17/2024	$5.90	$5.98 +1.36%	$6.15	$5.75	70,968 shs	$813.22 million
07/16/2024	$5.64	$5.90 +4.61%	$6.39	$5.56	66,923 shs	$802.34 million
07/15/2024	$5.70	$5.64 -1.05%	$5.88	$5.52	54,847 shs	$766.97 million
Biden’s Capital Gains Tax to Devastate Savings! (Ad) Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security. >> Get Your FREE Wealth Protection Guide <<
07/12/2024	$5.36	$5.70 +6.34%	$5.80	$5.46	76,554 shs	$775.14 million
07/11/2024	$5.01	$5.36 +6.99%	$5.41	$5.07	53,415 shs	$728.90 million
07/10/2024	$5.14	$5.01 -2.53%	$5.31	$4.85	45,437 shs	$681.31 million
07/09/2024	$5.37	$5.14 -4.28%	$5.40	$5.02	71,466 shs	$698.99 million
07/08/2024	$5.10	$5.37 +5.29%	$5.59	$5.17	70,721 shs	$730.27 million
07/05/2024	$5.06	$5.10 +0.79%	$5.43	$4.84	53,148 shs	$693.55 million
07/04/2024	$5.06	$5.06	$5.34	$5.03	30,078 shs	$688.11 million
07/03/2024	$5.03	$5.06 +0.60%	$5.34	$5.05	30,064 shs	$688.11 million
07/02/2024	$5.04	$5.03 -0.20%	$5.55	$4.92	45,023 shs	$684.03 million
07/01/2024	$4.96	$5.04 +1.61%	$5.83	$4.86	58,067 shs	$685.39 million
06/28/2024	$5.24	$4.96 -5.34%	$5.41	$4.72	534,902 shs	$674.51 million
06/27/2024	$4.79	$5.24 +9.39%	$5.39	$4.73	35,216 shs	$712.58 million
06/26/2024	$4.66	$4.79 +2.79%	$5.20	$4.58	39,130 shs	$651.39 million
06/25/2024	$5.11	$4.66 -8.81%	$5.05	$4.66	20,977 shs	$633.71 million
06/24/2024	$4.75	$5.11 +7.58%	$5.28	$4.74	23,204 shs	$694.91 million
06/21/2024	$4.55	$4.75 +4.40%	$4.99	$4.54	67,441 shs	$645.95 million
06/20/2024	$4.23	$4.55 +7.57%	$4.74	$4.15	31,148 shs	$618.75 million
06/19/2024	$4.23	$4.23	$4.44	$4.18	60,078 shs	$575.24 million
06/18/2024	$4.22	$4.23 +0.24%	$4.44	$4.22	60,078 shs	$575.24 million
06/17/2024	$5.08	$4.22 -16.93%	$5.13	$4.09	81,837 shs	$573.88 million
06/14/2024	$5.14	$5.08 -1.17%	$5.30	$4.81	15,629 shs	$690.83 million
06/13/2024	$5.17	$5.14 -0.58%	$5.28	$4.90	48,064 shs	$698.98 million
06/12/2024	$5.04	$5.17 +2.58%	$5.41	$4.96	53,101 shs	$703.07 million
06/11/2024	$4.97	$5.04 +1.41%	$5.04	$4.84	30,353 shs	$685.39 million
06/10/2024	$4.80	$4.97 +3.54%	$5.10	$4.81	19,627 shs	$675.87 million
06/07/2024	$4.83	$4.80 -0.62%	$4.88	$4.51	19,143 shs	$652.75 million
06/06/2024	$4.84	$4.83 -0.21%	$4.95	$4.81	15,981 shs	$656.83 million