INNV
INNOVAGE HLDG (INNV)
NASDAQ
$7.08-$0.14 (-1.94%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $1.0B
    Market Cap
  • 77.83%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -11.63%
    Low Price$7.12
    High Price$8.17
  • 3 Months
    -24.24%
    Low Price$7.12
    High Price$9.53
  • 1 Year
    +82.32%
    Low Price$3.13
    High Price$10.60
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
7.30
7.54
7.21
7.22
-1.10%
394,042
06/01/2026
7.45
7.63
7.27
7.30
-3.82%
367,958
05/29/2026
7.47
7.63
7.34
7.59
+1.07%
298,853
05/28/2026
7.42
7.56
7.34
7.51
+1.08%
150,679
05/27/2026
7.31
7.50
7.31
7.43
+1.09%
178,871
05/26/2026
7.23
7.37
7.19
7.35
+2.08%
233,473
05/22/2026
7.41
7.59
7.19
7.20
-2.31%
247,538
05/21/2026
7.41
7.43
7.27
7.37
-1.86%
238,570
05/20/2026
7.21
7.52
7.10
7.51
+4.16%
304,782
05/19/2026
7.22
7.36
7.19
7.21
-0.55%
242,323
05/18/2026
7.15
7.54
7.15
7.25
+1.83%
244,374
05/15/2026
7.38
7.38
7.10
7.12
-4.17%
194,631
05/14/2026
7.42
7.57
7.28
7.43
+0.54%
318,863
05/13/2026
7.28
7.54
7.17
7.39
-2.12%
324,050
05/12/2026
7.36
7.66
7.25
7.55
+2.58%
325,325
05/11/2026
7.31
7.44
7.00
7.36
-2.77%
587,059
05/08/2026
8.06
8.09
7.56
7.57
-6.31%
394,098
05/07/2026
8.23
8.30
8.05
8.08
-0.49%
259,462
05/06/2026
7.65
8.57
7.08
8.12
+2.01%
561,044
05/05/2026
8.18
8.22
7.84
7.96
-2.57%
274,538
05/05/2026
-$0.22 Earnings
05/04/2026
8.30
8.37
8.15
8.17
-1.80%
145,578
05/01/2026
8.17
8.36
8.05
8.32
+2.09%
125,860
04/30/2026
8.01
8.16
7.88
8.15
+0.99%
140,686
04/29/2026
8.24
8.28
7.97
8.07
-2.42%
140,067
04/28/2026
8.10
8.32
8.05
8.27
+2.22%
216,924
04/27/2026
7.93
8.19
7.93
8.09
+1.76%
197,058
04/24/2026
7.69
7.98
7.50
7.95
+2.71%
286,140
04/23/2026
7.67
7.81
7.56
7.74
+1.18%
133,598
04/22/2026
7.64
7.90
7.52
7.65
+0.79%
179,495
04/21/2026
7.98
8.06
7.53
7.59
-4.53%
260,841
04/20/2026
8.16
8.25
7.94
7.95
-3.52%
152,066
04/17/2026
8.49
8.62
8.16
8.24
-1.55%
269,983
04/16/2026
8.13
8.37
8.12
8.37
+2.70%
253,807
04/15/2026
8.15
8.25
8.02
8.15
-0.24%
222,327
04/14/2026
8.15
8.39
8.13
8.17
+0.37%
186,996
04/13/2026
8.11
8.28
8.00
8.14
-0.73%
275,394
04/10/2026
8.49
8.49
8.06
8.20
-3.42%
258,189
04/09/2026
8.38
8.63
8.26
8.49
+1.68%
270,787
04/08/2026
8.14
8.41
8.08
8.35
+5.83%
335,285
04/07/2026
7.91
8.09
7.73
7.89
-1.00%
276,206
04/06/2026
7.60
8.06
7.55
7.97
+4.73%
327,171
04/02/2026
7.82
7.83
7.44
7.61
-5.11%
276,598
04/01/2026
8.11
8.21
8.00
8.02
0.00%
251,109
03/31/2026
8.06
8.06
7.80
8.02
+1.91%
266,766
03/30/2026
7.91
7.99
7.72
7.87
-0.51%
296,533
03/27/2026
7.90
7.96
7.73
7.91
-0.13%
268,716
03/26/2026
7.92
8.30
7.78
7.92
-2.58%
357,129
03/25/2026
8.00
8.14
7.79
8.13
+3.30%
268,795
03/24/2026
7.86
8.02
7.71
7.87
-1.13%
295,585
03/23/2026
7.83
8.12
7.79
7.96
+2.71%
305,306
03/20/2026
8.36
8.36
7.69
7.75
-7.30%
392,249
03/19/2026
8.15
8.39
8.00
8.36
+1.46%
666,212
03/18/2026
8.55
8.71
8.16
8.24
-3.29%
340,877
03/17/2026
8.81
9.03
8.51
8.52
-2.41%
334,676
03/16/2026
8.50
8.90
8.50
8.73
+4.05%
327,180
03/13/2026
8.38
8.45
8.15
8.39
+0.72%
182,232
03/12/2026
8.51
8.58
8.30
8.33
-3.03%
187,511
03/11/2026
8.66
8.67
8.25
8.59
-1.72%
238,248
03/10/2026
8.75
9.05
8.63
8.74
-0.23%
297,865
03/09/2026
8.78
8.98
8.37
8.76
-2.45%
344,292
03/06/2026
9.17
9.48
8.70
8.98
-5.77%
353,998
03/05/2026
10.38
10.58
9.25
9.53
-10.09%
656,424
03/04/2026
9.55
10.69
9.10
10.60
+11.70%
748,164
03/03/2026
9.25
9.76
8.92
9.49
+2.37%
440,088
03/02/2026
8.79
9.31
8.66
9.27
+3.46%
367,707
02/27/2026
9.38
9.64
8.88
8.96
-3.66%
313,699
02/26/2026
8.90
9.31
8.75
9.30
+4.49%
395,770
02/25/2026
8.91
9.08
8.65
8.90
-0.22%
300,006
02/24/2026
9.05
9.28
8.52
8.92
0.00%
454,250
02/23/2026
8.31
9.19
8.31
8.92
+9.31%
477,715
02/20/2026
8.06
8.39
7.81
8.16
+0.99%
276,857
02/19/2026
7.96
8.21
7.76
8.08
+1.25%
214,896
02/18/2026
8.49
8.50
7.87
7.98
-5.90%
253,214
02/17/2026
8.38
8.75
8.19
8.48
+1.44%
258,344
02/13/2026
8.34
8.81
8.19
8.36
+0.12%
205,005
02/12/2026
8.20
8.54
7.97
8.35
+2.08%
315,778
02/11/2026
8.37
8.43
7.72
8.18
-2.27%
403,412
02/10/2026
8.87
9.18
8.25
8.37
-4.12%
676,023
02/09/2026
8.51
8.91
8.28
8.73
+4.43%
492,931
02/06/2026
7.66
8.40
7.52
8.36
+11.91%
584,723
02/05/2026
7.81
7.88
7.20
7.47
-3.98%
522,796
02/04/2026
6.50
8.09
6.20
7.78
+37.46%
2,079,910
02/03/2026
5.74
5.91
5.55
5.66
-0.70%
184,795
02/03/2026
$0.08 Earnings
02/02/2026
5.55
5.86
5.38
5.70
+2.70%
120,480
01/30/2026
5.67
5.82
5.45
5.55
-2.46%
67,743
01/29/2026
5.52
5.75
5.42
5.69
+3.45%
85,249
01/28/2026
5.81
5.90
5.40
5.50
-4.51%
101,490
01/27/2026
6.04
6.04
5.73
5.76
-4.64%
128,743
01/26/2026
5.87
6.07
5.79
6.04
+3.60%
107,408
01/23/2026
5.93
5.93
5.72
5.83
-1.85%
128,338
01/22/2026
5.98
6.08
5.85
5.94
-0.17%
110,045
01/21/2026
5.99
6.06
5.83
5.95
+0.17%
75,507
01/20/2026
5.73
6.03
5.70
5.94
+1.54%
99,435
01/16/2026
5.84
6.02
5.78
5.85
0.00%
138,984
01/15/2026
5.55
5.90
5.52
5.85
+5.60%
135,915
01/14/2026
5.68
5.76
5.38
5.54
-2.81%
101,884
01/13/2026
5.56
5.86
5.33
5.70
+2.52%
94,733
01/12/2026
5.25
5.58
5.21
5.56
+4.91%
84,477