INNV
INNOVAGE HLDG (INNV)
NASDAQ
$10.50-$0.77 (-6.83%)
Price as of Jul 13, 2026 7:43 PM EDT
  • $1.6B
    Market Cap
  • 161.48%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +23.71%
    Low Price$8.97
    High Price$12.11
  • 3 Months
    +38.45%
    Low Price$7.08
    High Price$12.11
  • 1 Year
    +161.48%
    Low Price$3.13
    High Price$12.11
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
11.47
11.93
11.22
11.27
-2.17%
288,525
07/10/2026
11.82
11.83
11.23
11.52
-3.11%
202,260
07/09/2026
11.52
11.89
11.42
11.89
+3.21%
156,981
07/08/2026
11.58
11.63
11.34
11.52
-1.12%
296,620
07/07/2026
12.11
12.34
11.54
11.65
-3.80%
345,928
07/06/2026
11.93
12.44
11.57
12.11
+1.00%
431,382
07/02/2026
11.71
12.28
11.61
11.99
+2.39%
368,181
07/01/2026
11.90
12.30
11.53
11.71
-1.18%
464,761
06/30/2026
11.52
12.64
11.38
11.85
+2.07%
948,876
06/29/2026
10.82
11.68
10.56
11.61
+7.60%
836,112
06/26/2026
10.39
10.88
10.39
10.79
+4.25%
1,324,837
06/25/2026
9.67
10.38
9.53
10.35
+7.03%
355,796
06/24/2026
9.32
9.90
9.32
9.67
+3.76%
420,476
06/23/2026
9.21
9.51
9.20
9.32
+1.19%
256,299
06/22/2026
8.94
9.49
8.94
9.21
+2.68%
363,524
06/18/2026
9.27
9.37
8.87
8.97
-1.97%
990,532
06/17/2026
9.21
9.49
8.93
9.15
-1.40%
315,893
06/16/2026
9.22
9.44
9.12
9.28
+1.31%
404,614
06/15/2026
9.15
9.28
8.75
9.16
+0.55%
331,329
06/12/2026
9.14
9.47
9.06
9.11
-0.44%
359,113
06/11/2026
8.36
9.25
8.30
9.15
+9.98%
357,494
06/10/2026
7.68
8.34
7.47
8.32
+8.19%
384,180
06/09/2026
7.41
7.74
7.40
7.69
+4.34%
565,515
06/08/2026
7.35
7.52
7.20
7.37
+0.96%
338,040
06/05/2026
7.19
7.51
7.15
7.30
+1.39%
341,390
06/04/2026
7.17
7.36
7.08
7.20
+1.69%
401,893
06/03/2026
7.20
7.21
7.04
7.08
-1.94%
246,517
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