InnovAge Holding Corp. (INNV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1000 | 4.1000 | 3.8400 | 3.9100 | 3.9100 | 7,711 |
| Apr 25, 2024 | 3.9900 | 4.2500 | 3.8000 | 3.8000 | 3.8000 | 26,900 |
| Apr 24, 2024 | 3.8300 | 4.0600 | 3.8300 | 3.9900 | 3.9900 | 34,100 |
| Apr 23, 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0000 | 4.0000 | 16,400 |
| Apr 22, 2024 | 3.9300 | 4.2230 | 3.9300 | 4.0300 | 4.0300 | 16,400 |
| Apr 19, 2024 | 3.9400 | 4.0450 | 3.9400 | 3.9500 | 3.9500 | 14,100 |
| Apr 18, 2024 | 4.0000 | 4.2600 | 3.9750 | 4.0000 | 4.0000 | 17,900 |
| Apr 17, 2024 | 3.8940 | 4.2600 | 3.8940 | 4.0000 | 4.0000 | 14,200 |
| Apr 16, 2024 | 4.1900 | 4.1900 | 4.0320 | 4.0900 | 4.0900 | 15,700 |
| Apr 15, 2024 | 4.0450 | 4.1900 | 3.8200 | 4.1400 | 4.1400 | 93,800 |
| Apr 12, 2024 | 3.9700 | 4.2090 | 3.9100 | 3.9100 | 3.9100 | 10,500 |
| Apr 11, 2024 | 3.9570 | 4.1100 | 3.8900 | 4.1000 | 4.1000 | 28,600 |
| Apr 10, 2024 | 4.0000 | 4.1500 | 3.8800 | 3.9700 | 3.9700 | 25,700 |
| Apr 09, 2024 | 4.2000 | 4.4740 | 4.0800 | 4.0800 | 4.0800 | 49,700 |
| Apr 08, 2024 | 4.5700 | 4.6100 | 4.1300 | 4.1400 | 4.1400 | 88,200 |
| Apr 05, 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 7,700 |
| Apr 04, 2024 | 4.5500 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 16,300 |
| Apr 03, 2024 | 4.5340 | 4.6900 | 4.5100 | 4.5200 | 4.5200 | 17,000 |
| Apr 02, 2024 | 4.5400 | 4.6400 | 4.2300 | 4.6400 | 4.6400 | 21,200 |
| Apr 01, 2024 | 4.5000 | 4.9300 | 4.5000 | 4.5400 | 4.5400 | 18,000 |
| Mar 28, 2024 | 4.5350 | 4.5880 | 4.4400 | 4.4400 | 4.4400 | 11,400 |
| Mar 27, 2024 | 4.3300 | 4.6500 | 4.3000 | 4.3400 | 4.3400 | 11,900 |
| Mar 26, 2024 | 4.4300 | 4.4700 | 4.1000 | 4.2400 | 4.2400 | 11,300 |
| Mar 25, 2024 | 4.7100 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
| Mar 22, 2024 | 5.0200 | 5.0200 | 4.6600 | 4.6600 | 4.6600 | 7,600 |
| Mar 21, 2024 | 4.8900 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 15,400 |
| Mar 20, 2024 | 5.0600 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 10,700 |
| Mar 19, 2024 | 4.6600 | 5.1200 | 4.6600 | 4.9900 | 4.9900 | 29,200 |
| Mar 18, 2024 | 4.3400 | 4.8700 | 4.3400 | 4.6500 | 4.6500 | 27,700 |
| Mar 15, 2024 | 4.2000 | 4.2900 | 3.9600 | 4.2900 | 4.2900 | 74,900 |
| Mar 14, 2024 | 4.6300 | 4.6600 | 4.2200 | 4.2850 | 4.2850 | 28,700 |
| Mar 13, 2024 | 4.8410 | 4.8410 | 4.6100 | 4.6900 | 4.6900 | 23,400 |
| Mar 12, 2024 | 4.8500 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 17,600 |
| Mar 11, 2024 | 4.9200 | 4.9800 | 4.8200 | 4.8200 | 4.8200 | 7,500 |
| Mar 08, 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 11,100 |
| Mar 07, 2024 | 4.9700 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 17,900 |
| Mar 06, 2024 | 4.9100 | 5.1100 | 4.8700 | 4.8700 | 4.8700 | 42,500 |
| Mar 05, 2024 | 4.9300 | 5.0000 | 4.8100 | 4.8100 | 4.8100 | 17,500 |
| Mar 04, 2024 | 4.9100 | 5.0000 | 4.8600 | 4.8700 | 4.8700 | 10,900 |
| Mar 01, 2024 | 4.9100 | 4.9800 | 4.7800 | 4.8700 | 4.8700 | 51,400 |
| Feb 29, 2024 | 5.0000 | 5.0670 | 4.8000 | 4.8400 | 4.8400 | 36,800 |
| Feb 28, 2024 | 4.8900 | 4.8900 | 4.7940 | 4.8000 | 4.8000 | 16,100 |
| Feb 27, 2024 | 4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 18,600 |
| Feb 26, 2024 | 4.9100 | 5.0650 | 4.7200 | 4.9100 | 4.9100 | 21,300 |
| Feb 23, 2024 | 5.2100 | 5.2900 | 4.8900 | 4.9300 | 4.9300 | 21,200 |
| Feb 22, 2024 | 5.0600 | 5.1300 | 4.9700 | 5.1300 | 5.1300 | 18,100 |
| Feb 21, 2024 | 4.9500 | 5.4300 | 4.9500 | 5.1400 | 5.1400 | 17,300 |
| Feb 20, 2024 | 5.1100 | 5.4900 | 4.7200 | 4.8900 | 4.8900 | 79,600 |
| Feb 16, 2024 | 5.7200 | 5.7200 | 5.1000 | 5.1650 | 5.1650 | 27,300 |
| Feb 15, 2024 | 5.3900 | 5.8900 | 5.2550 | 5.6800 | 5.6800 | 23,500 |
| Feb 14, 2024 | 5.2900 | 5.6900 | 5.2400 | 5.3850 | 5.3850 | 27,400 |
| Feb 13, 2024 | 5.6700 | 5.7100 | 5.1400 | 5.1700 | 5.1700 | 24,900 |
| Feb 12, 2024 | 5.8890 | 5.9900 | 5.8500 | 5.8900 | 5.8900 | 28,700 |
| Feb 09, 2024 | 5.2100 | 5.8100 | 5.2100 | 5.6700 | 5.6700 | 20,700 |
| Feb 08, 2024 | 5.1800 | 5.4800 | 5.1650 | 5.3000 | 5.3000 | 19,700 |
| Feb 07, 2024 | 5.4300 | 5.4300 | 5.1100 | 5.1200 | 5.1200 | 16,400 |
| Feb 06, 2024 | 5.6500 | 5.6500 | 5.2800 | 5.3300 | 5.3300 | 8,000 |
| Feb 05, 2024 | 5.5200 | 5.8400 | 5.5200 | 5.6700 | 5.6700 | 14,100 |
| Feb 02, 2024 | 5.6300 | 5.8100 | 5.5600 | 5.6400 | 5.6400 | 11,200 |
| Feb 01, 2024 | 5.5200 | 5.8100 | 5.3350 | 5.7600 | 5.7600 | 40,700 |
| Jan 31, 2024 | 5.6300 | 5.6300 | 5.2600 | 5.2900 | 5.2900 | 19,200 |
| Jan 30, 2024 | 5.7300 | 5.7300 | 5.5120 | 5.6000 | 5.6000 | 14,200 |
| Jan 29, 2024 | 5.8700 | 5.8700 | 5.5700 | 5.6200 | 5.6200 | 12,300 |
| Jan 26, 2024 | 5.9600 | 5.9900 | 5.8050 | 5.8600 | 5.8600 | 13,000 |
| Jan 25, 2024 | 5.9200 | 5.9200 | 5.8500 | 5.8900 | 5.8900 | 13,100 |
| Jan 24, 2024 | 5.8800 | 5.8800 | 5.6600 | 5.8000 | 5.8000 | 8,300 |
| Jan 23, 2024 | 5.7800 | 5.9100 | 5.6400 | 5.7500 | 5.7500 | 15,000 |
| Jan 22, 2024 | 5.8200 | 5.9900 | 5.5230 | 5.6600 | 5.6600 | 92,400 |
| Jan 19, 2024 | 5.7400 | 5.9100 | 5.6100 | 5.8000 | 5.8000 | 13,900 |
| Jan 18, 2024 | 5.7800 | 5.7800 | 5.6100 | 5.6700 | 5.6700 | 12,300 |
| Jan 17, 2024 | 5.7800 | 5.8700 | 5.6700 | 5.7300 | 5.7300 | 11,400 |
| Jan 16, 2024 | 5.7700 | 5.9000 | 5.6700 | 5.8500 | 5.8500 | 17,500 |
| Jan 12, 2024 | 5.8900 | 5.9900 | 5.7450 | 5.8400 | 5.8400 | 14,500 |
| Jan 11, 2024 | 5.9900 | 5.9900 | 5.6700 | 5.7600 | 5.7600 | 21,300 |
| Jan 10, 2024 | 5.9200 | 6.0000 | 5.8500 | 5.9700 | 5.9700 | 19,200 |
| Jan 09, 2024 | 5.7400 | 5.9900 | 5.7400 | 5.9200 | 5.9200 | 10,500 |
| Jan 08, 2024 | 5.6000 | 6.0000 | 5.5900 | 5.8700 | 5.8700 | 19,700 |
| Jan 05, 2024 | 5.9200 | 5.9600 | 5.6000 | 5.6000 | 5.6000 | 26,300 |
| Jan 04, 2024 | 6.0900 | 6.1000 | 5.8600 | 5.9600 | 5.9600 | 17,400 |
| Jan 03, 2024 | 6.3000 | 6.3000 | 5.8400 | 5.9800 | 5.9800 | 34,400 |
| Jan 02, 2024 | 5.9900 | 6.3200 | 5.7120 | 6.2300 | 6.2300 | 30,900 |
| Dec 29, 2023 | 5.8300 | 6.0800 | 5.5200 | 6.0000 | 6.0000 | 50,100 |
| Dec 28, 2023 | 5.6600 | 5.9910 | 5.5500 | 5.8800 | 5.8800 | 43,700 |
| Dec 27, 2023 | 5.7000 | 6.0000 | 5.5950 | 5.9500 | 5.9500 | 33,500 |
| Dec 26, 2023 | 5.3200 | 5.9200 | 5.2200 | 5.7700 | 5.7700 | 58,300 |
| Dec 22, 2023 | 5.4800 | 5.4800 | 5.2400 | 5.3200 | 5.3200 | 15,200 |
| Dec 21, 2023 | 5.6900 | 5.6900 | 5.3000 | 5.4200 | 5.4200 | 27,400 |
| Dec 20, 2023 | 5.3500 | 5.9880 | 5.3000 | 5.6200 | 5.6200 | 60,100 |
| Dec 19, 2023 | 5.4800 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 32,000 |
| Dec 18, 2023 | 5.7600 | 5.7980 | 5.3550 | 5.4550 | 5.4550 | 38,400 |
| Dec 15, 2023 | 5.8700 | 6.0000 | 5.6500 | 5.6900 | 5.6900 | 135,600 |
| Dec 14, 2023 | 5.6700 | 5.9200 | 5.5800 | 5.7300 | 5.7300 | 31,100 |
| Dec 13, 2023 | 5.6300 | 5.7500 | 5.4200 | 5.6600 | 5.6600 | 29,400 |
| Dec 12, 2023 | 5.7550 | 5.9200 | 5.6100 | 5.6200 | 5.6200 | 11,000 |
| Dec 11, 2023 | 5.5100 | 5.7300 | 5.5100 | 5.6300 | 5.6300 | 30,000 |
| Dec 08, 2023 | 5.5600 | 5.6900 | 5.5000 | 5.5600 | 5.5600 | 16,500 |
| Dec 07, 2023 | 5.8600 | 5.8600 | 5.5300 | 5.6000 | 5.6000 | 13,700 |
| Dec 06, 2023 | 5.8600 | 5.9600 | 5.6300 | 5.6800 | 5.6800 | 12,900 |
| Dec 05, 2023 | 5.9900 | 5.9900 | 5.6200 | 5.7500 | 5.7500 | 46,900 |
| Dec 04, 2023 | 5.8700 | 6.0000 | 5.6000 | 5.9600 | 5.9600 | 67,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.