InnovAge Holding Corp. - Common Stock (INNV)
2.7800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 5:57 AM EDT
Historical Prices For InnovAge Holding Corp. - Common Stock (INNV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.87 | 2.93 | 2.77 | 2.78 | 47,489 | 2.78 |
| 4/02/2025 | 2.90 | 3.11 | 2.90 | 2.96 | 29,701 | 2.96 |
| 4/01/2025 | 2.99 | 3.06 | 2.95 | 2.98 | 23,884 | 2.98 |
| 3/31/2025 | 2.99 | 3.07 | 2.94 | 2.98 | 44,465 | 2.98 |
| 3/28/2025 | 3.08 | 3.08 | 3.00 | 3.00 | 24,001 | 3.00 |
| 3/27/2025 | 3.04 | 3.08 | 2.98 | 3.02 | 33,756 | 3.02 |
| 3/26/2025 | 3.03 | 3.08 | 3.00 | 3.05 | 36,908 | 3.05 |
| 3/25/2025 | 3.23 | 3.23 | 2.99 | 2.99 | 133,889 | 2.99 |
| 3/24/2025 | 3.19 | 3.29 | 3.10 | 3.12 | 164,522 | 3.12 |
| 3/21/2025 | 3.04 | 3.30 | 3.04 | 3.16 | 214,595 | 3.16 |
| 3/20/2025 | 3.42 | 3.46 | 3.25 | 3.25 | 125,314 | 3.25 |
| 3/19/2025 | 3.48 | 3.59 | 3.44 | 3.46 | 82,094 | 3.46 |
| 3/18/2025 | 3.28 | 3.52 | 3.28 | 3.51 | 40,338 | 3.51 |
| 3/17/2025 | 3.24 | 3.32 | 3.14 | 3.28 | 44,921 | 3.28 |
| 3/14/2025 | 3.24 | 3.45 | 3.17 | 3.22 | 48,763 | 3.22 |
| 3/13/2025 | 3.32 | 3.60 | 3.22 | 3.23 | 47,771 | 3.23 |
| 3/12/2025 | 3.24 | 3.37 | 3.19 | 3.28 | 47,415 | 3.28 |
| 3/11/2025 | 3.50 | 3.50 | 3.23 | 3.30 | 57,281 | 3.30 |
| 3/10/2025 | 3.33 | 3.50 | 3.33 | 3.48 | 68,711 | 3.48 |
| 3/07/2025 | 3.42 | 3.54 | 3.38 | 3.49 | 45,065 | 3.49 |
| 3/06/2025 | 3.46 | 3.50 | 3.32 | 3.44 | 44,628 | 3.44 |
| 3/05/2025 | 3.39 | 3.53 | 3.35 | 3.49 | 68,871 | 3.49 |
| 3/04/2025 | 3.20 | 3.38 | 3.19 | 3.31 | 57,808 | 3.31 |
| 3/03/2025 | 3.43 | 3.46 | 3.19 | 3.24 | 40,433 | 3.24 |
| 2/28/2025 | 3.25 | 3.48 | 3.22 | 3.25 | 36,759 | 3.25 |
| 2/27/2025 | 3.25 | 3.35 | 3.25 | 3.26 | 39,436 | 3.26 |
| 2/26/2025 | 3.41 | 3.41 | 3.18 | 3.24 | 41,407 | 3.24 |
| 2/25/2025 | 3.33 | 3.40 | 3.25 | 3.30 | 74,130 | 3.30 |
| 2/24/2025 | 3.33 | 3.39 | 3.30 | 3.32 | 38,657 | 3.32 |
| 2/21/2025 | 3.39 | 3.42 | 3.29 | 3.32 | 69,077 | 3.32 |
| 2/20/2025 | 3.35 | 3.40 | 3.31 | 3.35 | 140,085 | 3.35 |
| 2/19/2025 | 3.40 | 3.43 | 3.33 | 3.35 | 66,123 | 3.35 |
| 2/18/2025 | 3.39 | 3.50 | 3.35 | 3.42 | 52,493 | 3.42 |
| 2/14/2025 | 3.48 | 3.52 | 3.38 | 3.39 | 38,358 | 3.39 |
| 2/13/2025 | 3.40 | 3.49 | 3.35 | 3.46 | 63,276 | 3.46 |
| 2/12/2025 | 3.37 | 3.52 | 3.35 | 3.38 | 60,600 | 3.38 |
| 2/11/2025 | 3.28 | 3.44 | 3.28 | 3.36 | 50,284 | 3.36 |
| 2/10/2025 | 3.29 | 3.40 | 3.27 | 3.34 | 46,608 | 3.34 |
| 2/07/2025 | 3.22 | 3.36 | 3.22 | 3.29 | 53,594 | 3.29 |
| 2/06/2025 | 3.35 | 3.35 | 3.15 | 3.22 | 52,313 | 3.22 |
| 2/05/2025 | 3.59 | 3.63 | 3.12 | 3.35 | 110,544 | 3.35 |
| 2/04/2025 | 3.60 | 3.92 | 3.53 | 3.69 | 63,004 | 3.69 |
| 2/03/2025 | 3.71 | 3.83 | 3.51 | 3.53 | 56,331 | 3.53 |
| 1/31/2025 | 3.99 | 3.99 | 3.75 | 3.80 | 38,116 | 3.80 |
| 1/30/2025 | 3.73 | 4.00 | 3.73 | 3.95 | 125,122 | 3.95 |
| 1/29/2025 | 3.76 | 3.89 | 3.68 | 3.73 | 182,633 | 3.73 |
| 1/28/2025 | 3.75 | 3.83 | 3.70 | 3.77 | 33,824 | 3.77 |
| 1/27/2025 | 3.69 | 3.87 | 3.69 | 3.76 | 58,226 | 3.76 |
| 1/24/2025 | 3.70 | 3.81 | 3.70 | 3.73 | 26,694 | 3.73 |
| 1/23/2025 | 3.67 | 3.75 | 3.56 | 3.70 | 36,800 | 3.70 |
| 1/22/2025 | 3.69 | 3.85 | 3.65 | 3.70 | 80,089 | 3.70 |
| 1/21/2025 | 3.57 | 3.79 | 3.56 | 3.70 | 42,048 | 3.70 |
| 1/17/2025 | 3.69 | 3.83 | 3.52 | 3.57 | 72,911 | 3.57 |
| 1/16/2025 | 3.73 | 3.79 | 3.61 | 3.66 | 54,680 | 3.66 |
| 1/15/2025 | 3.78 | 3.81 | 3.67 | 3.77 | 30,722 | 3.77 |
| 1/14/2025 | 3.64 | 3.81 | 3.59 | 3.69 | 25,436 | 3.69 |
| 1/13/2025 | 3.62 | 3.67 | 3.50 | 3.62 | 42,896 | 3.62 |
| 1/10/2025 | 3.82 | 3.82 | 3.60 | 3.62 | 49,630 | 3.62 |
| 1/08/2025 | 3.70 | 3.82 | 3.70 | 3.78 | 54,663 | 3.78 |
| 1/07/2025 | 3.89 | 4.06 | 3.64 | 3.69 | 39,107 | 3.69 |
| 1/06/2025 | 3.96 | 4.03 | 3.80 | 3.81 | 48,354 | 3.81 |