INNV
INNOVAGE HLDG (INNV)
NASDAQ
$8.97+$0.16 (+1.87%)
Price as of Oct 02, 2026 4:11 PM EDT
  • $1.2B
    Market Cap
  • 76.71%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -18.74%
    Low Price$8.80
    High Price$11.03
  • 3 Months
    -24.85%
    Low Price$8.80
    High Price$12.11
  • 1 Year
    +76.71%
    Low Price$3.99
    High Price$12.11
Date
Open
High
Low
Close
Change (%)
Volume
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
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