INNV
INNOVAGE HLDG (INNV)
NASDAQ
$9.50+$0.13 (+1.39%)
Price as of Nov 11, 2026 7:30 PM EST
  • $1.3B
    Market Cap
  • 72.88%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +2.97%
    Low Price$8.85
    High Price$9.79
  • 3 Months
    -14.04%
    Low Price$8.80
    High Price$11.10
  • 1 Year
    +72.88%
    Low Price$4.79
    High Price$12.11
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
9.21
9.49
8.90
9.37
+1.74%
562,756
11/09/2026
9.42
9.42
9.07
9.21
+2.68%
292,465
11/06/2026
9.01
9.29
8.87
8.97
-1.32%
750,308
11/05/2026
9.81
9.91
8.99
9.09
-7.15%
521,601
11/04/2026
9.60
9.89
9.18
9.79
+10.62%
1,079,516
11/03/2026
8.99
9.25
8.78
8.85
-0.78%
722,030
11/03/2026
$0.14 Earnings
11/02/2026
8.99
9.27
8.85
8.92
-2.94%
535,862
10/30/2026
9.23
9.33
9.14
9.19
-0.54%
593,062
10/29/2026
9.05
9.54
8.99
9.24
+1.54%
585,551
10/28/2026
9.08
9.38
9.04
9.10
-0.22%
475,986
10/27/2026
9.27
9.48
9.01
9.12
-1.62%
388,255
10/26/2026
9.56
9.66
9.25
9.27
-2.93%
271,390
10/23/2026
9.53
9.70
9.40
9.55
+0.32%
460,862
10/22/2026
9.07
9.54
9.05
9.52
+4.16%
950,830
10/21/2026
9.17
9.29
9.04
9.14
-0.11%
545,133
10/20/2026
8.94
9.27
8.83
9.15
+3.04%
1,973,963
10/19/2026
8.88
8.96
8.81
8.88
+0.34%
288,783
10/16/2026
9.02
9.08
8.79
8.85
-1.45%
381,988
10/15/2026
9.18
9.23
8.92
8.98
-1.10%
307,892
10/14/2026
8.95
9.12
8.94
9.08
+0.67%
357,538
10/13/2026
9.17
9.23
8.95
9.02
-1.42%
460,708
10/12/2026
9.04
9.22
9.04
9.15
+0.55%
315,394
10/09/2026
9.11
9.27
9.08
9.10
-0.11%
343,069
10/08/2026
9.18
9.18
8.91
9.11
-0.22%
1,184,495
10/07/2026
8.91
9.20
8.91
9.13
+1.44%
342,157
10/06/2026
9.01
9.16
8.89
9.00
0.00%
362,373
10/05/2026
9.01
9.08
8.84
9.00
+0.45%
878,304
10/02/2026
8.90
9.08
8.74
8.96
+1.82%
1,178,390
10/01/2026
8.78
9.00
8.60
8.80
0.00%
461,962
09/30/2026
8.95
8.95
8.72
8.80
-2.00%
807,590
09/29/2026
8.80
9.00
8.69
8.98
+1.01%
729,144
09/28/2026
8.99
9.26
8.82
8.89
-1.22%
725,519
09/25/2026
8.79
9.12
8.40
9.00
+1.81%
1,544,300
09/24/2026
9.03
9.03
8.55
8.84
-1.78%
1,296,004
09/23/2026
9.73
9.75
8.92
9.00
-15.53%
6,584,750
09/22/2026
10.63
10.81
10.45
10.66
+0.52%
339,759
09/21/2026
10.92
10.93
10.51
10.60
-2.93%
240,190
09/18/2026
10.70
10.95
10.50
10.92
+2.06%
331,570
09/17/2026
10.98
11.10
10.66
10.70
-1.38%
187,750
09/16/2026
10.90
11.05
10.69
10.85
-0.64%
221,724
09/15/2026
10.72
10.94
10.49
10.92
+1.39%
247,628
09/14/2026
10.80
11.22
10.70
10.77
+0.19%
211,138
09/11/2026
10.92
11.44
10.66
10.75
+1.42%
192,102
09/10/2026
10.95
11.14
10.40
10.60
-3.90%
286,609
09/09/2026
11.70
12.20
10.92
11.03
+4.85%
924,668
09/08/2026
10.68
10.68
10.23
10.52
-2.14%
540,610
09/08/2026
$0.06 Earnings
09/04/2026
10.74
11.05
10.59
10.75
-0.19%
161,443
09/03/2026
10.88
10.92
10.61
10.77
-0.37%
122,982
09/02/2026
10.89
11.23
10.69
10.81
-0.18%
232,438
09/01/2026
10.78
11.24
10.78
10.83
+0.28%
184,813
08/31/2026
10.79
10.89
10.54
10.80
-0.55%
249,766
08/28/2026
11.05
11.05
10.75
10.86
-1.54%
131,758
08/27/2026
10.99
11.12
10.89
11.03
-0.09%
191,776
08/26/2026
10.88
11.27
10.88
11.04
+1.10%
143,346
08/25/2026
11.04
11.24
10.81
10.92
-0.91%
149,458
08/24/2026
10.96
11.31
10.75
11.02
+0.55%
195,310
08/21/2026
11.26
11.98
10.83
10.96
+2.24%
366,079
08/20/2026
10.85
11.10
10.59
10.72
-2.01%
124,267
08/19/2026
11.22
11.41
10.80
10.94
-1.44%
158,035
08/18/2026
10.64
11.13
10.64
11.10
+4.03%
198,919
08/17/2026
10.64
10.78
10.40
10.67
+0.57%
175,719
08/14/2026
10.63
10.80
10.51
10.61
-0.38%
213,503
08/13/2026
10.53
10.79
10.37
10.65
+2.11%
117,659
08/12/2026
10.26
10.52
10.09
10.43
+1.96%
197,672
08/11/2026
10.91
10.92
10.20
10.23
-6.15%
205,861
08/10/2026
11.05
11.40
10.80
10.90
-2.50%
214,589
08/07/2026
11.04
11.22
10.76
11.18
+1.82%
336,370
08/06/2026
11.01
11.02
10.70
10.98
-0.99%
146,277
08/05/2026
10.89
11.18
10.73
11.09
+2.21%
170,539
08/04/2026
11.29
11.35
10.53
10.85
-3.38%
285,242
08/03/2026
11.41
11.87
11.18
11.23
-1.14%
346,964
07/31/2026
11.66
11.77
10.95
11.36
-2.07%
351,236
07/30/2026
11.64
11.74
11.36
11.60
+1.13%
150,412
07/29/2026
11.72
11.89
11.44
11.47
-2.88%
169,521
07/28/2026
11.62
11.92
11.35
11.81
+2.87%
295,559
07/27/2026
11.59
11.96
11.37
11.48
-0.69%
236,599
07/24/2026
11.30
11.74
11.19
11.56
+3.31%
172,531
07/23/2026
11.53
11.63
10.93
11.19
-4.20%
224,908
07/22/2026
11.78
11.86
11.55
11.68
-1.35%
266,499
07/21/2026
11.07
11.87
11.00
11.84
+6.86%
361,601
07/20/2026
11.58
11.59
11.03
11.08
-3.65%
334,240
07/17/2026
11.67
11.86
11.33
11.50
-3.12%
322,027
07/16/2026
11.58
12.61
11.40
11.87
+2.50%
407,739
07/15/2026
11.57
11.93
11.44
11.58
-0.26%
292,652
07/14/2026
11.30
11.85
11.06
11.61
+3.02%
354,030
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