Innoviva, Inc. (INVA) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -8.3%
- 3M
- -9.5%
- YTD
- -3.9%
- 1Y
- -7.2%
- 3Y
- +11.8%
- 5Y
- +0.7%
Loading 10-year price history...
INVA Historical Performance
INVA Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- -1.2%
- 2005 annual price return
- +26.9%
- 2006 annual price return
- +39.2%
- 2007 annual price return
- -37.8%
- 2008 annual price return
- -36.3%
- 2009 annual price return
- -7.5%
- 2010 annual price return
- +87.9%
- 2011 annual price return
- -13.9%
- 2012 annual price return
- +8.5%
- 2013 annual price return
- +58.9%
- 2014 annual price return
- -50.2%
- 2015 annual price return
- -20.5%
- 2016 annual price return
- +3.7%
- 2017 annual price return
- +27.4%
- 2018 annual price return
- +20.9%
- 2019 annual price return
- -18.2%
- 2020 annual price return
- -11.1%
- 2021 annual price return
- +38.2%
- 2022 annual price return
- -24.1%
- 2023 annual price return
- +20.9%
- 2024 annual price return
- +6.0%
- 2025 annual price return
- +14.9%
- 2026 annual price return
- +6.7%
INVA Stock Price Trajectory (2004–2026)
As of November 7, 2026, Innoviva, Inc. (INVA) trades at $19.10, representing a -7.2% return over the past year. The stock has delivered a +3.3% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.17 on July 12, 2013. From this peak, INVA has corrected -40.6%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers PRGO (+6.2% 1Y), GSK (+6.9% 1Y), and AZN (+10.3% 1Y), INVA has underperformed the peer group average. Compare INVA vs PRGO →
INVA Historical Price Data · from 2004
Rows 1–50 of 5,559| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 19.54 | 19.87 | 19.02 | 19.10 | 1.65M | -0.73% |
| 2026-11-05 | 20.59 | 20.91 | 19.19 | 19.24 | 2.65M | -9.50% |
| 2026-11-04 | 21.28 | 21.52 | 21.03 | 21.26 | 922K | +1.58% |
| 2026-11-03 | 21.07 | 21.40 | 20.90 | 20.93 | 713K | -0.43% |
| 2026-11-02 | 21.25 | 21.62 | 20.89 | 21.02 | 1.12M | -0.94% |
| 2026-10-30 | 21.48 | 21.65 | 21.13 | 21.22 | 623K | -0.42% |
| 2026-10-29 | 21.41 | 21.52 | 21.12 | 21.31 | 627K | +0.90% |
| 2026-10-28 | 20.85 | 21.15 | 20.74 | 21.12 | 585K | +0.86% |
| 2026-10-27 | 20.97 | 21.06 | 20.75 | 20.94 | 584K | -0.52% |
| 2026-10-26 | 20.77 | 21.22 | 20.77 | 21.05 | 569K | +1.89% |
| 2026-10-23 | 20.88 | 20.94 | 20.51 | 20.66 | 979K | -1.90% |
| 2026-10-22 | 21.05 | 21.27 | 20.92 | 21.06 | 452K | +0.72% |
| 2026-10-21 | 21.20 | 21.36 | 20.89 | 20.91 | 442K | -1.74% |
| 2026-10-20 | 21.31 | 21.49 | 21.12 | 21.28 | 508K | +0.95% |
| 2026-10-19 | 20.68 | 21.15 | 20.68 | 21.08 | 591K | +1.44% |
| 2026-10-16 | 20.97 | 20.97 | 20.56 | 20.78 | 551K | -0.38% |
| 2026-10-15 | 21.33 | 21.76 | 20.83 | 20.86 | 673K | -0.52% |
| 2026-10-14 | 20.79 | 21.18 | 20.73 | 20.97 | 674K | +1.11% |
| 2026-10-13 | 21.55 | 21.55 | 20.71 | 20.74 | 812K | -3.31% |
| 2026-10-12 | 21.27 | 21.48 | 21.12 | 21.45 | 521K | +1.13% |
| 2026-10-09 | 20.80 | 21.28 | 20.78 | 21.21 | 508K | +1.63% |
| 2026-10-08 | 21.05 | 21.05 | 20.73 | 20.87 | 612K | -0.90% |
| 2026-10-07 | 20.78 | 21.10 | 20.78 | 21.06 | 636K | +1.10% |
| 2026-10-06 | 20.78 | 20.97 | 20.62 | 20.83 | 680K | +0.92% |
| 2026-10-05 | 20.53 | 20.74 | 20.45 | 20.64 | 993K | +0.68% |
| 2026-10-02 | 20.60 | 20.76 | 20.50 | 20.50 | 775K | -0.24% |
| 2026-10-01 | 21.28 | 21.28 | 20.53 | 20.55 | 927K | -3.11% |
| 2026-09-30 | 21.11 | 21.45 | 21.06 | 21.21 | 1.10M | +0.47% |
| 2026-09-29 | 21.19 | 21.19 | 20.74 | 21.11 | 556K | -0.57% |
| 2026-09-28 | 20.74 | 21.39 | 20.59 | 21.23 | 855K | +2.36% |
| 2026-09-25 | 20.70 | 20.78 | 20.35 | 20.74 | 623K | +0.39% |
| 2026-09-24 | 20.28 | 20.79 | 20.28 | 20.66 | 1.37M | +2.08% |
| 2026-09-23 | 21.11 | 21.36 | 20.23 | 20.24 | 4.03M | -3.53% |
| 2026-09-22 | 21.17 | 21.39 | 20.96 | 20.98 | 932K | -0.29% |
| 2026-09-21 | 21.10 | 21.27 | 21.00 | 21.04 | 689K | -0.47% |
| 2026-09-18 | 20.93 | 21.18 | 20.85 | 21.14 | 1.44M | +0.43% |
| 2026-09-17 | 21.22 | 21.42 | 21.00 | 21.05 | 1.25M | -0.71% |
| 2026-09-16 | 20.86 | 21.24 | 20.86 | 21.20 | 715K | +1.73% |
| 2026-09-15 | 20.86 | 20.88 | 20.50 | 20.84 | 1.10M | -0.29% |
| 2026-09-14 | 20.93 | 21.11 | 20.69 | 20.90 | 885K | +1.16% |
| 2026-09-11 | 20.84 | 20.88 | 20.45 | 20.66 | 727K | +0.19% |
| 2026-09-10 | 21.16 | 21.24 | 20.58 | 20.62 | 836K | -2.41% |
| 2026-09-09 | 21.16 | 21.41 | 20.77 | 21.13 | 847K | -0.98% |
| 2026-09-08 | 21.06 | 21.51 | 20.87 | 21.34 | 783K | +0.05% |
| 2026-09-04 | 21.20 | 21.36 | 21.09 | 21.33 | 564K | -0.09% |
| 2026-09-03 | 21.48 | 21.48 | 21.04 | 21.35 | 612K | 0.00% |
| 2026-09-02 | 21.27 | 21.48 | 21.22 | 21.35 | 601K | +1.28% |
| 2026-09-01 | 20.97 | 21.18 | 20.94 | 21.08 | 799K | +1.49% |
| 2026-08-31 | 20.97 | 21.05 | 20.68 | 20.77 | 877K | -0.95% |
| 2026-08-28 | 20.96 | 21.07 | 20.80 | 20.97 | 527K | +0.05% |
INVA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INVA — Frequently Asked Questions
Quick answers to the most common questions about buying INVA stock.
How has INVA stock performed recently?
INVA declined -7.2% over the past year, below its 5-year annualized CAGR of +0.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INVA's all-time high price?
Innoviva, Inc. reached $32.17 on 2013-07-12. The 52-week high is $25.15. Current 1-year return of -7.2% places the stock further from historical peaks.
Where can I download INVA historical price data?
This page provides INVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.