Advertisement
Advertisement
U.S. markets open in 9 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

InnovAge Holding Corp. (INNV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.3200-0.1100 (-2.48%)
At close: 04:00PM EDT
4.5300 +0.21 (+4.86%)
After hours: 06:07PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20224.39004.45004.28004.32004.3200174,200
Aug 12, 20224.45004.52004.39004.43004.4300296,300
Aug 11, 20224.43004.48004.30004.45004.4500170,700
Aug 10, 20224.40004.55004.34004.41004.4100181,100
Aug 09, 20224.33004.40004.20004.33004.3300112,400
Aug 08, 20224.35004.46004.29004.39004.390096,900
Aug 05, 20224.15004.41504.07204.37004.3700179,600
Aug 04, 20224.35004.53504.14004.22004.220043,200
Aug 03, 20224.35004.40004.24004.30004.300057,600
Aug 02, 20224.40004.47004.32004.35004.350073,000
Aug 01, 20224.45004.51004.23004.41004.4100103,100
Jul 29, 20224.58004.65004.42004.45004.450050,800
Jul 28, 20224.63004.69504.50004.59004.5900144,700
Jul 27, 20224.39004.62004.29004.59004.5900113,500
Jul 26, 20224.64004.64004.28004.30004.300034,500
Jul 25, 20224.48004.76004.41004.65004.650058,100
Jul 22, 20224.59004.59004.38004.48004.480045,600
Jul 21, 20224.55004.59004.39004.57004.570047,500
Jul 20, 20224.70004.80004.55004.55004.5500115,500
Jul 19, 20224.80005.00004.68004.77004.7700151,000
Jul 18, 20224.77004.85004.65004.72004.7200104,000
Jul 15, 20224.70004.73204.61004.69004.690054,300
Jul 14, 20224.42004.71004.35004.70004.7000258,300
Jul 13, 20224.51004.58004.36104.46004.460020,700
Jul 12, 20224.60004.70504.53004.58004.580046,000
Jul 11, 20224.50004.66004.46004.57004.570062,900
Jul 08, 20224.42004.66004.42004.53004.530081,300
Jul 07, 20224.50004.66804.48004.50004.5000103,500
Jul 06, 20224.48004.54504.40004.45004.450049,700
Jul 05, 20224.31004.56004.31004.50004.500071,300
Jul 01, 20224.38004.84904.09004.45004.4500144,300
Jun 30, 20223.85004.42003.85004.38004.3800172,300
Jun 29, 20224.15004.15003.72003.86003.8600121,800
Jun 28, 20224.53004.64004.01004.19004.190088,200
Jun 27, 20224.71005.15004.34004.48004.4800157,400
Jun 24, 20225.10005.10004.59004.62004.6200553,900
Jun 23, 20225.03005.11804.96005.01005.0100133,400
Jun 22, 20224.81005.22404.81004.98004.980063,600
Jun 21, 20224.96005.38004.80204.91004.910076,200
Jun 17, 20224.86004.96004.79004.85004.8500105,000
Jun 16, 20224.95005.32504.46004.71004.7100222,000
Jun 15, 20224.81005.23004.81005.13005.1300181,500
Jun 14, 20225.00005.04404.77004.81004.810062,500
Jun 13, 20225.14005.14004.91004.99004.990052,600
Jun 10, 20224.91005.57004.91005.36005.360097,700
Jun 09, 20225.25005.30005.07005.10005.100017,900
Jun 08, 20225.27005.60005.19005.30005.3000130,600
Jun 07, 20225.02005.34005.02005.31005.310032,800
Jun 06, 20225.29005.62005.10005.13005.130079,800
Jun 03, 20225.52005.95005.18005.28005.2800157,800
Jun 02, 20224.69005.60004.66005.55005.5500153,900
Jun 01, 20224.85004.88004.62004.63004.630038,700
May 31, 20224.95004.95004.72004.85004.8500110,800
May 27, 20224.99005.16004.73005.00005.000059,100
May 26, 20224.60004.97004.55904.91004.9100133,300
May 25, 20224.54004.66504.44004.53004.530060,500
May 24, 20224.81004.81004.51004.55004.550094,600
May 23, 20224.48004.87004.41004.83004.8300140,500
May 20, 20224.58004.58004.19504.45004.4500136,800
May 19, 20224.58004.89004.41004.49004.4900137,000
May 18, 20224.49004.71004.49004.64004.6400240,500
May 17, 20224.67004.79004.43004.58004.580098,800
May 16, 20224.86004.90004.34004.53004.5300243,800
May 13, 20224.83005.18004.80005.13005.1300109,800
May 12, 20224.76005.26004.55104.76004.7600185,800
May 11, 20224.14004.86603.98004.81004.8100191,000
May 10, 20225.08005.08004.41004.53004.5300144,200
May 09, 20225.59005.59004.99505.01005.0100124,700
May 06, 20225.85005.91005.58005.71005.7100125,400
May 05, 20225.95006.05005.49005.91005.9100205,000
May 04, 20225.50006.17005.39006.01006.0100229,600
May 03, 20224.68005.49004.59005.46005.4600283,700
May 02, 20224.61004.77004.40004.65004.6500299,300
Apr 29, 20224.88004.92004.50004.59004.5900220,100
Apr 28, 20225.19005.21004.82004.90004.9000119,700
Apr 27, 20225.01005.17004.92005.12005.1200160,600
Apr 26, 20225.47005.47004.94005.01005.010098,500
Apr 25, 20224.93005.67004.91005.62005.6200228,700
Apr 22, 20225.58005.58004.93004.99004.9900326,300
Apr 21, 20225.92005.97005.49505.51005.510079,400
Apr 20, 20226.29006.41005.82505.88005.8800175,000
Apr 19, 20226.56006.70006.42006.59006.5900136,200
Apr 18, 20226.48006.76506.25006.43006.4300138,600
Apr 14, 20226.59006.60506.38006.55006.550063,700
Apr 13, 20226.56006.67006.46006.59006.590097,700
Apr 12, 20226.45006.87006.45006.60006.6000124,700
Apr 11, 20225.87006.48005.75006.39006.3900219,600
Apr 08, 20226.14006.30005.86005.88005.880091,400
Apr 07, 20226.05006.24005.90506.21006.210055,100
Apr 06, 20225.99006.13005.80006.07006.070079,600
Apr 05, 20226.22006.24005.95006.06006.0600107,300
Apr 04, 20226.21006.40006.21006.25006.250086,000
Apr 01, 20226.44006.53006.13006.19006.1900123,700
Mar 31, 20226.57006.81006.40006.42006.4200258,700
Mar 30, 20226.34006.80506.30606.77006.7700405,500
Mar 29, 20226.32006.43006.31006.35006.3500189,800
Mar 28, 20225.90006.30005.90006.25006.2500511,400
Mar 25, 20225.89006.02005.82805.90005.9000153,500
Mar 24, 20225.98006.01005.74005.81005.8100116,000
Mar 23, 20225.99006.11005.85005.98005.9800220,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement