Comparing Back to the side-by-side chart ↗
InnovAge Holding Corp (INNV) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.02 | 9.08 | 8.79 | 8.85 | -1.45% | 382,000 |
| 2026-10-15 | 9.18 | 9.22 | 8.91 | 8.98 | -1.10% | 307,900 |
| 2026-10-14 | 8.95 | 9.12 | 8.94 | 9.08 | +0.67% | 357,500 |
| 2026-10-13 | 9.17 | 9.23 | 8.95 | 9.02 | -1.42% | 457,300 |
| 2026-10-12 | 9.04 | 9.22 | 9.04 | 9.15 | +0.55% | 315,400 |
| 2026-10-09 | 9.11 | 9.27 | 9.08 | 9.10 | -0.11% | 343,100 |
| 2026-10-08 | 9.18 | 9.18 | 8.91 | 9.11 | -0.22% | 1,184,500 |
| 2026-10-07 | 8.91 | 9.20 | 8.91 | 9.13 | +1.44% | 342,200 |
| 2026-10-06 | 9.01 | 9.16 | 8.89 | 9.00 | +0.00% | 362,400 |
| 2026-10-05 | 9.01 | 9.07 | 8.84 | 9.00 | +0.45% | 878,300 |
| 2026-10-02 | 8.90 | 9.08 | 8.74 | 8.96 | +1.82% | 1,178,400 |
| 2026-10-01 | 8.78 | 9.00 | 8.60 | 8.80 | +0.00% | 462,000 |
| 2026-09-30 | 8.95 | 8.95 | 8.72 | 8.80 | -2.00% | 807,600 |
| 2026-09-29 | 8.80 | 9.00 | 8.69 | 8.98 | +1.01% | 729,100 |
| 2026-09-28 | 8.99 | 9.26 | 8.82 | 8.89 | -1.22% | 725,500 |
| 2026-09-25 | 8.79 | 9.12 | 8.40 | 9.00 | +1.81% | 1,544,300 |
| 2026-09-24 | 9.03 | 9.03 | 8.55 | 8.84 | -1.78% | 1,295,900 |
| 2026-09-23 | 9.72 | 9.75 | 8.92 | 9.00 | -15.53% | 6,578,900 |
| 2026-09-22 | 10.63 | 10.81 | 10.45 | 10.65 | +0.52% | 339,800 |
| 2026-09-21 | 10.92 | 10.93 | 10.51 | 10.60 | -2.93% | 240,100 |
| 2026-09-18 | 10.70 | 10.95 | 10.50 | 10.92 | +2.06% | 331,600 |
| 2026-09-17 | 10.98 | 11.10 | 10.66 | 10.70 | -1.38% | 187,700 |
| 2026-09-16 | 10.90 | 11.05 | 10.69 | 10.85 | -0.64% | 221,700 |
| 2026-09-15 | 10.72 | 10.94 | 10.49 | 10.92 | +1.39% | 244,900 |
| 2026-09-14 | 10.80 | 11.22 | 10.70 | 10.77 | +0.19% | 211,200 |
| 2026-09-11 | 10.92 | 11.44 | 10.66 | 10.75 | +1.42% | 190,100 |
| 2026-09-10 | 10.95 | 11.14 | 10.40 | 10.60 | -3.90% | 286,600 |
| 2026-09-09 | 11.70 | 12.20 | 10.92 | 11.03 | +4.85% | 924,600 |
| 2026-09-08 | 10.68 | 10.68 | 10.23 | 10.52 | -2.14% | 546,700 |
| 2026-09-04 | 10.74 | 11.05 | 10.59 | 10.75 | -0.19% | 161,400 |
| 2026-09-03 | 10.88 | 10.92 | 10.61 | 10.77 | -0.37% | 122,600 |
| 2026-09-02 | 10.89 | 11.23 | 10.69 | 10.81 | -0.18% | 232,400 |
| 2026-09-01 | 10.78 | 11.23 | 10.78 | 10.83 | +0.28% | 184,800 |
| 2026-08-31 | 10.79 | 10.89 | 10.54 | 10.80 | -0.55% | 249,800 |
| 2026-08-28 | 11.05 | 11.05 | 10.75 | 10.86 | -1.54% | 131,800 |
| 2026-08-27 | 10.99 | 11.12 | 10.89 | 11.03 | -0.09% | 191,800 |
| 2026-08-26 | 10.88 | 11.27 | 10.88 | 11.04 | +1.10% | 143,300 |
| 2026-08-25 | 11.04 | 11.24 | 10.81 | 10.92 | -0.91% | 149,458 |
| 2026-08-24 | 10.96 | 11.31 | 10.75 | 11.02 | +0.55% | 195,310 |
| 2026-08-21 | 11.26 | 11.98 | 10.83 | 10.96 | +2.24% | 366,100 |
| 2026-08-20 | 10.85 | 11.10 | 10.59 | 10.72 | -2.01% | 124,200 |
| 2026-08-19 | 11.22 | 11.41 | 10.80 | 10.94 | -1.44% | 158,000 |
| 2026-08-18 | 10.64 | 11.13 | 10.64 | 11.10 | +4.03% | 198,900 |
| 2026-08-17 | 10.64 | 10.78 | 10.40 | 10.67 | +0.57% | 175,700 |
| 2026-08-14 | 10.63 | 10.80 | 10.51 | 10.61 | -0.38% | 213,500 |
| 2026-08-13 | 10.53 | 10.79 | 10.37 | 10.65 | +2.11% | 117,700 |
| 2026-08-12 | 10.26 | 10.52 | 10.09 | 10.43 | +1.96% | 144,100 |
| 2026-08-11 | 10.91 | 10.91 | 10.20 | 10.23 | -6.15% | 205,861 |
| 2026-08-10 | 11.05 | 11.40 | 10.80 | 10.90 | -2.50% | 214,599 |
| 2026-08-07 | 11.04 | 11.22 | 10.76 | 11.18 | +1.82% | 336,400 |
| 2026-08-06 | 11.01 | 11.02 | 10.70 | 10.98 | -0.99% | 146,100 |
| 2026-08-05 | 10.89 | 11.18 | 10.73 | 11.09 | +2.21% | 170,500 |
| 2026-08-04 | 11.29 | 11.35 | 10.53 | 10.85 | -3.38% | 285,200 |
| 2026-08-03 | 11.41 | 11.87 | 11.18 | 11.23 | -1.14% | 347,000 |
| 2026-07-31 | 11.66 | 11.77 | 10.95 | 11.36 | -2.07% | 351,600 |
| 2026-07-30 | 11.64 | 11.74 | 11.36 | 11.60 | +1.13% | 150,400 |
| 2026-07-29 | 11.72 | 11.89 | 11.44 | 11.47 | -2.88% | 169,500 |
| 2026-07-28 | 11.62 | 11.92 | 11.35 | 11.81 | +2.87% | 295,500 |
| 2026-07-27 | 11.59 | 11.96 | 11.37 | 11.48 | -0.69% | 236,600 |
| 2026-07-24 | 11.30 | 11.74 | 11.19 | 11.56 | +3.31% | 172,500 |
| 2026-07-23 | 11.53 | 11.63 | 10.93 | 11.19 | -4.20% | 224,900 |
| 2026-07-22 | 11.78 | 11.86 | 11.55 | 11.68 | -1.35% | 266,500 |
| 2026-07-21 | 11.07 | 11.87 | 11.00 | 11.84 | +6.86% | 361,600 |
| 2026-07-20 | 11.58 | 11.59 | 11.03 | 11.08 | -3.65% | 334,200 |
| 2026-07-17 | 11.67 | 11.86 | 11.33 | 11.50 | -3.12% | 322,000 |
| 2026-07-16 | 11.58 | 12.61 | 11.40 | 11.87 | +2.50% | 407,700 |
| 2026-07-15 | 11.57 | 11.93 | 11.44 | 11.58 | -0.26% | 292,600 |
| 2026-07-14 | 11.30 | 11.85 | 11.06 | 11.61 | +3.02% | 356,500 |
| 2026-07-13 | 11.47 | 11.93 | 11.22 | 11.27 | -2.17% | 288,500 |
| 2026-07-10 | 11.82 | 11.83 | 11.23 | 11.52 | -3.11% | 202,300 |
| 2026-07-09 | 11.52 | 11.89 | 11.42 | 11.89 | +3.21% | 157,000 |
| 2026-07-08 | 11.58 | 11.63 | 11.34 | 11.52 | -1.12% | 296,600 |
| 2026-07-07 | 12.11 | 12.34 | 11.54 | 11.65 | -3.80% | 345,900 |
| 2026-07-06 | 11.93 | 12.44 | 11.57 | 12.11 | +1.00% | 431,400 |
| 2026-07-02 | 11.71 | 12.28 | 11.61 | 11.99 | +2.39% | 368,200 |
| 2026-07-01 | 11.90 | 12.30 | 11.53 | 11.71 | -1.18% | 464,900 |
| 2026-06-30 | 11.52 | 12.64 | 11.38 | 11.85 | +2.07% | 948,900 |
| 2026-06-29 | 10.82 | 11.68 | 10.56 | 11.61 | +7.60% | 836,100 |
| 2026-06-26 | 10.39 | 10.88 | 10.39 | 10.79 | +4.25% | 1,324,800 |
| 2026-06-25 | 9.67 | 10.38 | 9.53 | 10.35 | +7.03% | 355,700 |
| 2026-06-24 | 9.32 | 9.89 | 9.32 | 9.67 | +3.76% | 420,500 |
| 2026-06-23 | 9.21 | 9.51 | 9.20 | 9.32 | +1.19% | 256,300 |
| 2026-06-22 | 8.94 | 9.48 | 8.94 | 9.21 | +2.68% | 363,500 |
| 2026-06-18 | 9.27 | 9.37 | 8.87 | 8.97 | -1.97% | 990,500 |
| 2026-06-17 | 9.21 | 9.49 | 8.93 | 9.15 | -1.40% | 315,900 |
| 2026-06-16 | 9.22 | 9.44 | 9.12 | 9.28 | +1.31% | 404,600 |
| 2026-06-15 | 9.15 | 9.28 | 8.75 | 9.16 | +0.55% | 331,300 |
| 2026-06-12 | 9.14 | 9.47 | 9.05 | 9.11 | -0.44% | 359,100 |
| 2026-06-11 | 8.36 | 9.25 | 8.29 | 9.15 | +9.98% | 357,500 |
| 2026-06-10 | 7.68 | 8.34 | 7.47 | 8.32 | +8.19% | 384,200 |
| 2026-06-09 | 7.41 | 7.74 | 7.40 | 7.69 | +4.34% | 565,500 |
| 2026-06-08 | 7.35 | 7.52 | 7.20 | 7.37 | +0.96% | 338,100 |
| 2026-06-05 | 7.19 | 7.50 | 7.14 | 7.30 | +1.39% | 341,400 |
| 2026-06-04 | 7.17 | 7.36 | 7.08 | 7.20 | +1.69% | 401,900 |
| 2026-06-03 | 7.20 | 7.21 | 7.04 | 7.08 | -1.94% | 246,800 |
| 2026-06-02 | 7.30 | 7.54 | 7.21 | 7.22 | -1.10% | 394,000 |
| 2026-06-01 | 7.45 | 7.63 | 7.27 | 7.30 | -3.82% | 368,000 |
| 2026-05-29 | 7.47 | 7.63 | 7.33 | 7.59 | +1.07% | 298,900 |
| 2026-05-28 | 7.42 | 7.56 | 7.34 | 7.51 | +1.08% | 150,700 |
| 2026-05-27 | 7.31 | 7.50 | 7.31 | 7.43 | +1.09% | 178,900 |
| 2026-05-26 | 7.23 | 7.37 | 7.19 | 7.35 | +2.08% | 233,500 |
| 2026-05-22 | 7.41 | 7.59 | 7.18 | 7.20 | -2.31% | 247,500 |
| 2026-05-21 | 7.41 | 7.43 | 7.27 | 7.37 | -1.86% | 238,600 |
| 2026-05-20 | 7.21 | 7.52 | 7.10 | 7.51 | +4.16% | 304,800 |
| 2026-05-19 | 7.22 | 7.36 | 7.18 | 7.21 | -0.55% | 242,300 |
| 2026-05-18 | 7.15 | 7.54 | 7.15 | 7.25 | +1.83% | 244,400 |
| 2026-05-15 | 7.38 | 7.38 | 7.10 | 7.12 | -4.17% | 194,600 |
| 2026-05-14 | 7.42 | 7.57 | 7.28 | 7.43 | +0.54% | 318,900 |
| 2026-05-13 | 7.28 | 7.54 | 7.17 | 7.39 | -2.12% | 324,100 |
| 2026-05-12 | 7.36 | 7.66 | 7.25 | 7.55 | +2.58% | 325,300 |
| 2026-05-11 | 7.31 | 7.44 | 7.00 | 7.36 | -2.77% | 587,100 |
| 2026-05-08 | 8.06 | 8.09 | 7.55 | 7.57 | -6.31% | 394,100 |
| 2026-05-07 | 8.23 | 8.30 | 8.05 | 8.08 | -0.49% | 259,500 |
| 2026-05-06 | 7.65 | 8.57 | 7.08 | 8.12 | +2.01% | 560,800 |
| 2026-05-05 | 8.18 | 8.21 | 7.84 | 7.96 | -2.57% | 274,500 |
| 2026-05-04 | 8.30 | 8.37 | 8.15 | 8.17 | -1.80% | 145,500 |
| 2026-05-01 | 8.17 | 8.36 | 8.05 | 8.32 | +2.09% | 125,900 |
| 2026-04-30 | 8.01 | 8.16 | 7.88 | 8.15 | +0.99% | 140,700 |
| 2026-04-29 | 8.24 | 8.28 | 7.97 | 8.07 | -2.42% | 139,900 |
| 2026-04-28 | 8.10 | 8.32 | 8.05 | 8.27 | +2.22% | 216,800 |
| 2026-04-27 | 7.93 | 8.19 | 7.93 | 8.09 | +1.76% | 198,100 |
| 2026-04-24 | 7.69 | 7.98 | 7.50 | 7.95 | +2.71% | 286,100 |
| 2026-04-23 | 7.67 | 7.81 | 7.56 | 7.74 | +1.18% | 133,600 |
| 2026-04-22 | 7.64 | 7.90 | 7.52 | 7.65 | +0.79% | 179,500 |
| 2026-04-21 | 7.98 | 8.06 | 7.53 | 7.59 | -4.53% | 260,900 |
| 2026-04-20 | 8.16 | 8.25 | 7.94 | 7.95 | -3.52% | 152,100 |
| 2026-04-17 | 8.49 | 8.62 | 8.16 | 8.24 | -1.55% | 270,000 |
| 2026-04-16 | 8.13 | 8.37 | 8.12 | 8.37 | +2.70% | 253,800 |
| 2026-04-15 | 8.15 | 8.25 | 8.02 | 8.15 | -0.24% | 222,300 |
| 2026-04-14 | 8.15 | 8.39 | 8.13 | 8.17 | +0.37% | 187,000 |
| 2026-04-13 | 8.11 | 8.28 | 8.00 | 8.14 | -0.73% | 275,400 |
| 2026-04-10 | 8.49 | 8.49 | 8.06 | 8.20 | -3.42% | 258,200 |
| 2026-04-09 | 8.38 | 8.63 | 8.26 | 8.49 | +1.68% | 270,900 |
| 2026-04-08 | 8.14 | 8.41 | 8.08 | 8.35 | +5.83% | 335,100 |
| 2026-04-07 | 7.91 | 8.09 | 7.73 | 7.89 | -1.00% | 276,200 |
| 2026-04-06 | 7.60 | 8.06 | 7.55 | 7.97 | +4.73% | 327,200 |
| 2026-04-02 | 7.82 | 7.83 | 7.44 | 7.61 | -5.11% | 276,600 |
| 2026-04-01 | 8.11 | 8.21 | 8.00 | 8.02 | +0.00% | 251,100 |
| 2026-03-31 | 8.06 | 8.06 | 7.80 | 8.02 | +1.91% | 266,800 |
| 2026-03-30 | 7.91 | 7.99 | 7.72 | 7.87 | -0.51% | 296,500 |
| 2026-03-27 | 7.90 | 7.96 | 7.73 | 7.91 | -0.13% | 268,600 |
| 2026-03-26 | 7.92 | 8.30 | 7.78 | 7.92 | -2.58% | 357,100 |
| 2026-03-25 | 8.00 | 8.14 | 7.79 | 8.13 | +3.30% | 268,400 |
| 2026-03-24 | 7.86 | 8.02 | 7.71 | 7.87 | -1.13% | 295,600 |
| 2026-03-23 | 7.83 | 8.12 | 7.79 | 7.96 | +2.71% | 305,300 |
| 2026-03-20 | 8.36 | 8.36 | 7.69 | 7.75 | -7.30% | 392,100 |
| 2026-03-19 | 8.15 | 8.39 | 8.00 | 8.36 | +1.46% | 665,800 |
| 2026-03-18 | 8.55 | 8.71 | 8.16 | 8.24 | -3.29% | 340,900 |
| 2026-03-17 | 8.81 | 9.03 | 8.51 | 8.52 | -2.41% | 334,700 |
| 2026-03-16 | 8.50 | 8.90 | 8.50 | 8.73 | +4.05% | 327,200 |
| 2026-03-13 | 8.38 | 8.45 | 8.15 | 8.39 | +0.72% | 182,200 |
| 2026-03-12 | 8.51 | 8.58 | 8.30 | 8.33 | -3.03% | 187,500 |
| 2026-03-11 | 8.66 | 8.67 | 8.25 | 8.59 | -1.72% | 237,700 |
| 2026-03-10 | 8.75 | 9.05 | 8.63 | 8.74 | -0.23% | 297,900 |
| 2026-03-09 | 8.78 | 8.98 | 8.37 | 8.76 | -2.45% | 344,300 |
| 2026-03-06 | 9.17 | 9.48 | 8.70 | 8.98 | -5.77% | 353,900 |
| 2026-03-05 | 10.38 | 10.58 | 9.25 | 9.53 | -10.09% | 656,400 |
| 2026-03-04 | 9.55 | 10.69 | 9.10 | 10.60 | +11.70% | 747,900 |
| 2026-03-03 | 9.25 | 9.76 | 8.92 | 9.49 | +2.37% | 439,900 |
| 2026-03-02 | 8.79 | 9.31 | 8.66 | 9.27 | +3.46% | 367,700 |
| 2026-02-27 | 9.38 | 9.64 | 8.88 | 8.96 | -3.66% | 313,400 |
| 2026-02-26 | 8.90 | 9.31 | 8.75 | 9.30 | +4.49% | 395,800 |
| 2026-02-25 | 8.91 | 9.08 | 8.64 | 8.90 | -0.22% | 300,000 |
| 2026-02-24 | 9.05 | 9.28 | 8.52 | 8.92 | +0.00% | 453,900 |
| 2026-02-23 | 8.31 | 9.19 | 8.31 | 8.92 | +9.31% | 477,700 |
| 2026-02-20 | 8.06 | 8.39 | 7.81 | 8.16 | +0.99% | 276,900 |
| 2026-02-19 | 7.96 | 8.21 | 7.76 | 8.08 | +1.25% | 214,900 |
| 2026-02-18 | 8.49 | 8.50 | 7.87 | 7.98 | -5.90% | 253,200 |
| 2026-02-17 | 8.38 | 8.75 | 8.19 | 8.48 | +1.44% | 258,300 |
| 2026-02-13 | 8.34 | 8.81 | 8.19 | 8.36 | +0.12% | 205,000 |
| 2026-02-12 | 8.20 | 8.54 | 7.97 | 8.35 | +2.08% | 315,800 |
| 2026-02-11 | 8.37 | 8.43 | 7.72 | 8.18 | -2.27% | 403,400 |
| 2026-02-10 | 8.87 | 9.18 | 8.25 | 8.37 | -4.12% | 676,000 |
| 2026-02-09 | 8.51 | 8.91 | 8.28 | 8.73 | +4.43% | 492,900 |
| 2026-02-06 | 7.66 | 8.40 | 7.52 | 8.36 | +11.91% | 584,500 |
| 2026-02-05 | 7.81 | 7.88 | 7.20 | 7.47 | -3.98% | 522,600 |
| 2026-02-04 | 6.50 | 8.09 | 6.20 | 7.78 | +37.46% | 2,079,900 |
| 2026-02-03 | 5.74 | 5.91 | 5.55 | 5.66 | -0.70% | 184,800 |
| 2026-02-02 | 5.55 | 5.86 | 5.38 | 5.70 | +2.70% | 120,500 |
| 2026-01-30 | 5.67 | 5.82 | 5.45 | 5.55 | -2.46% | 67,700 |
| 2026-01-29 | 5.52 | 5.75 | 5.42 | 5.69 | +3.45% | 85,200 |
| 2026-01-28 | 5.81 | 5.90 | 5.40 | 5.50 | -4.51% | 101,500 |
| 2026-01-27 | 6.04 | 6.04 | 5.73 | 5.76 | -4.64% | 128,700 |
| 2026-01-26 | 5.87 | 6.07 | 5.79 | 6.04 | +3.60% | 107,400 |
| 2026-01-23 | 5.93 | 5.93 | 5.72 | 5.83 | -1.85% | 128,300 |
| 2026-01-22 | 5.98 | 6.08 | 5.85 | 5.94 | -0.17% | 110,000 |
| 2026-01-21 | 5.99 | 6.06 | 5.83 | 5.95 | +0.17% | 75,500 |
| 2026-01-20 | 5.73 | 6.03 | 5.70 | 5.94 | +1.54% | 99,400 |
| 2026-01-16 | 5.84 | 6.02 | 5.78 | 5.85 | +0.00% | 139,000 |
| 2026-01-15 | 5.55 | 5.90 | 5.52 | 5.85 | +5.60% | 135,700 |
| 2026-01-14 | 5.68 | 5.76 | 5.38 | 5.54 | -2.81% | 101,900 |
| 2026-01-13 | 5.56 | 5.86 | 5.33 | 5.70 | +2.52% | 94,700 |
| 2026-01-12 | 5.25 | 5.58 | 5.21 | 5.56 | +4.91% | 84,500 |
| 2026-01-09 | 5.49 | 5.57 | 5.29 | 5.30 | -3.28% | 87,700 |
| 2026-01-08 | 5.30 | 5.57 | 5.30 | 5.48 | +3.40% | 96,300 |
| 2026-01-07 | 5.42 | 5.48 | 5.26 | 5.30 | -1.85% | 59,600 |
| 2026-01-06 | 5.44 | 5.63 | 5.28 | 5.40 | -1.46% | 116,700 |
| 2026-01-05 | 5.24 | 5.48 | 5.17 | 5.48 | +5.59% | 92,400 |
| 2026-01-02 | 5.25 | 5.36 | 5.16 | 5.19 | +0.00% | 53,500 |
| 2025-12-31 | 5.24 | 5.25 | 5.14 | 5.19 | -1.33% | 118,300 |
| 2025-12-30 | 5.38 | 5.46 | 5.13 | 5.26 | -2.23% | 150,500 |
| 2025-12-29 | 5.54 | 5.54 | 5.36 | 5.38 | -2.89% | 113,100 |
| 2025-12-26 | 5.65 | 5.84 | 5.47 | 5.54 | -1.07% | 91,000 |
| 2025-12-24 | 5.73 | 5.73 | 5.51 | 5.60 | -1.93% | 54,300 |
| 2025-12-23 | 5.66 | 5.85 | 5.53 | 5.71 | +0.53% | 73,200 |
| 2025-12-22 | 5.99 | 6.10 | 5.67 | 5.68 | -5.33% | 120,600 |
| 2025-12-19 | 5.96 | 6.16 | 5.66 | 6.00 | +0.17% | 296,900 |
| 2025-12-18 | 5.92 | 6.15 | 5.81 | 5.99 | +1.87% | 183,400 |
| 2025-12-17 | 5.55 | 5.94 | 5.48 | 5.88 | +5.95% | 206,300 |
| 2025-12-16 | 5.80 | 5.80 | 5.38 | 5.55 | -4.64% | 207,500 |
| 2025-12-15 | 5.42 | 5.87 | 5.36 | 5.82 | +7.78% | 299,200 |
| 2025-12-12 | 5.38 | 5.49 | 5.30 | 5.40 | +0.75% | 139,500 |
| 2025-12-11 | 5.13 | 5.45 | 5.13 | 5.36 | +4.08% | 184,200 |
| 2025-12-10 | 5.05 | 5.26 | 4.80 | 5.15 | +1.98% | 239,200 |
| 2025-12-09 | 4.76 | 5.07 | 4.70 | 5.05 | +5.43% | 174,500 |
| 2025-12-08 | 5.08 | 5.22 | 4.77 | 4.79 | -4.77% | 118,100 |
| 2025-12-05 | 5.17 | 5.20 | 4.97 | 5.03 | -2.33% | 158,400 |
| 2025-12-04 | 5.05 | 5.21 | 5.00 | 5.15 | +1.38% | 171,000 |
| 2025-12-03 | 5.12 | 5.19 | 4.94 | 5.08 | +0.59% | 311,100 |
| 2025-12-02 | 5.52 | 5.52 | 4.97 | 5.05 | -7.68% | 149,100 |
| 2025-12-01 | 5.31 | 5.74 | 5.20 | 5.47 | +3.60% | 255,100 |
| 2025-11-28 | 4.99 | 5.29 | 4.96 | 5.28 | +6.45% | 108,800 |
| 2025-11-26 | 5.36 | 5.41 | 4.91 | 4.96 | -6.77% | 236,200 |
| 2025-11-25 | 5.32 | 5.50 | 5.17 | 5.32 | +0.00% | 97,500 |
| 2025-11-24 | 5.29 | 5.47 | 5.05 | 5.32 | +1.33% | 201,700 |
| 2025-11-21 | 4.97 | 5.52 | 4.91 | 5.25 | +6.06% | 206,500 |
| 2025-11-20 | 5.10 | 5.31 | 4.93 | 4.95 | -1.59% | 140,000 |
| 2025-11-19 | 5.60 | 5.62 | 4.94 | 5.03 | -10.02% | 203,100 |
| 2025-11-18 | 4.91 | 5.67 | 4.89 | 5.59 | +12.47% | 262,500 |
| 2025-11-17 | 4.87 | 5.19 | 4.85 | 4.97 | +2.69% | 150,400 |
| 2025-11-14 | 5.27 | 5.39 | 4.80 | 4.84 | -9.70% | 306,500 |
| 2025-11-13 | 5.64 | 5.83 | 5.13 | 5.36 | -5.80% | 381,100 |
| 2025-11-12 | 5.41 | 6.26 | 5.34 | 5.69 | +4.98% | 750,900 |
| 2025-11-11 | 5.03 | 5.55 | 5.00 | 5.42 | +7.33% | 260,800 |
| 2025-11-10 | 5.40 | 5.40 | 4.65 | 5.05 | -4.54% | 217,800 |
| 2025-11-07 | 4.79 | 5.31 | 4.53 | 5.29 | +8.40% | 351,900 |
| 2025-11-06 | 4.30 | 4.90 | 4.17 | 4.88 | +22.31% | 246,200 |
| 2025-11-05 | 4.84 | 5.32 | 3.94 | 3.99 | -17.56% | 290,300 |
| 2025-11-04 | 4.60 | 4.93 | 4.40 | 4.84 | +2.11% | 182,900 |
| 2025-11-03 | 4.57 | 4.77 | 4.42 | 4.74 | +5.57% | 79,500 |
| 2025-10-31 | 4.60 | 4.85 | 4.38 | 4.49 | -2.60% | 46,700 |
| 2025-10-30 | 4.71 | 5.14 | 4.57 | 4.61 | -4.36% | 81,600 |
| 2025-10-29 | 5.05 | 5.20 | 4.70 | 4.82 | -5.12% | 72,700 |
| 2025-10-28 | 5.02 | 5.25 | 4.91 | 5.08 | +1.20% | 66,700 |
| 2025-10-27 | 5.30 | 5.39 | 4.98 | 5.02 | -4.74% | 74,000 |
| 2025-10-24 | 5.30 | 5.41 | 5.03 | 5.27 | +0.96% | 38,400 |
| 2025-10-23 | 5.13 | 5.24 | 4.87 | 5.22 | +1.95% | 40,000 |
| 2025-10-22 | 5.12 | 5.20 | 4.90 | 5.12 | +0.00% | 83,600 |
| 2025-10-21 | 5.19 | 5.24 | 4.84 | 5.12 | -4.30% | 112,600 |
| 2025-10-20 | 5.45 | 5.55 | 5.16 | 5.35 | +0.28% | 57,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+28.35%). Worst month: Oct (-13.49%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is InnovAge Holding Corp's (INNV) latest close?
8.85 on 2026-10-16, from the Closelook data lake's daily price record.
What is INNV's 52-week high and low?
12.64 high and 3.94 low over the trailing 52 weeks, as of 2026-10-16.
What is InnovAge Holding Corp's strongest and weakest month historically?
Historically, INNV's strongest calendar month has been Jun (average +28.35%) and its weakest Oct (average -13.49%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.