INVA: Innoviva Inc.

As of Friday, December 5th, 2025

$ 20.74

-0.06 -0.29%

Open: 20.80
High: 20.99
Low: 20.49
Volume: 508,252
Previous Close on Thursday, December 4th, 2025

$ 20.80

-0.06 -0.29%

Open: 20.77
High: 20.95
Low: 20.44
Volume: 682,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 20.80 20.99 20.49 20.74 508,252 -0.06 -0.29
2025-12-04 20.77 20.95 20.44 20.80 682,019 -0.06 -0.29
2025-12-03 21.10 21.23 20.84 20.86 773,561 -0.12 -0.57
2025-12-02 21.17 21.31 20.64 20.98 755,883 -0.18 -0.85
2025-12-01 21.63 21.93 21.05 21.16 703,405 -0.57 -2.62
2025-11-28 21.78 21.79 21.38 21.73 359,982 +0.02 +0.09
2025-11-26 21.81 22.16 21.67 21.71 1,060,349 -0.01 -0.05
2025-11-25 21.49 21.84 21.20 21.72 792,324 +0.43 +2.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -0.99 -4.56 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -6.79 20.91
10D 22.16
On 2025-11-26		 20.44
On 2025-12-04		 -0.42 -1.98 22.16
On 2025-11-26		 20.44
On 2025-12-04		 -7.76 21.20
20D 22.76
On 2025-11-13		 20.26
On 2025-11-10		 0.16 0.78 22.76
On 2025-11-13		 20.44
On 2025-12-04		 -10.19 21.43
WTD 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -0.99 -4.56 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -6.79 20.91
MTD 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -0.99 -4.56 21.93
On 2025-12-01		 20.44
On 2025-12-04		 -6.79 20.91
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
INVA

Innoviva Inc.

20.74 -0.06 -0.29 508,252