Innoviva Inc (INVA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	20.97	20.97	20.56	20.78	-0.38%	550,500
2026-10-15	21.33	21.76	20.83	20.86	-0.52%	673,000
2026-10-14	20.79	21.18	20.73	20.97	+1.11%	673,500
2026-10-13	21.55	21.55	20.71	20.74	-3.31%	811,600
2026-10-12	21.27	21.48	21.12	21.45	+1.13%	521,200
2026-10-09	20.80	21.28	20.78	21.21	+1.63%	507,500
2026-10-08	21.05	21.05	20.73	20.87	-0.90%	612,300
2026-10-07	20.78	21.10	20.78	21.06	+1.10%	636,300
2026-10-06	20.78	20.97	20.62	20.83	+0.92%	679,600
2026-10-05	20.53	20.74	20.45	20.64	+0.68%	993,400
2026-10-02	20.60	20.76	20.50	20.50	-0.24%	774,700
2026-10-01	21.28	21.28	20.53	20.55	-3.11%	927,100
2026-09-30	21.11	21.45	21.06	21.21	+0.47%	1,100,100
2026-09-29	21.19	21.19	20.74	21.11	-0.57%	555,800
2026-09-28	20.74	21.39	20.59	21.23	+2.36%	854,600
2026-09-25	20.70	20.78	20.35	20.74	+0.39%	623,400
2026-09-24	20.28	20.79	20.28	20.66	+2.08%	1,368,100
2026-09-23	21.11	21.36	20.23	20.24	-3.53%	4,031,100
2026-09-22	21.17	21.39	20.96	20.98	-0.29%	931,600
2026-09-21	21.10	21.27	21.00	21.04	-0.47%	688,500
2026-09-18	20.93	21.18	20.85	21.14	+0.43%	1,437,000
2026-09-17	21.22	21.42	21.00	21.05	-0.71%	1,251,900
2026-09-16	20.86	21.24	20.86	21.20	+1.73%	715,400
2026-09-15	20.86	20.88	20.50	20.84	-0.29%	1,102,000
2026-09-14	20.93	21.11	20.69	20.90	+1.16%	885,400
2026-09-11	20.84	20.88	20.45	20.66	+0.19%	727,300
2026-09-10	21.16	21.24	20.58	20.62	-2.41%	836,400
2026-09-09	21.16	21.41	20.77	21.13	-0.98%	847,400
2026-09-08	21.06	21.51	20.87	21.34	+0.05%	782,800
2026-09-04	21.20	21.36	21.09	21.33	-0.09%	563,500
2026-09-03	21.48	21.48	21.04	21.35	+0.00%	612,300
2026-09-02	21.27	21.48	21.22	21.35	+1.28%	600,600
2026-09-01	20.97	21.18	20.94	21.08	+1.49%	798,700
2026-08-31	20.97	21.05	20.68	20.77	-0.95%	877,300
2026-08-28	20.96	21.07	20.80	20.97	+0.05%	527,000
2026-08-27	20.99	21.10	20.86	20.96	-1.32%	488,100
2026-08-26	21.15	21.33	20.84	21.24	+0.33%	693,000
2026-08-25	21.10	21.24	20.93	21.17	+0.67%	412,689
2026-08-24	21.07	21.10	20.89	21.03	-0.19%	510,303
2026-08-21	21.01	21.23	20.90	21.07	+0.33%	499,400
2026-08-20	21.34	21.41	20.87	21.00	-2.23%	796,500
2026-08-19	21.45	21.70	21.36	21.48	+1.08%	505,500
2026-08-18	21.24	21.46	21.21	21.25	+1.38%	628,800
2026-08-17	21.04	21.20	20.84	20.96	-1.09%	618,000
2026-08-14	20.72	21.22	20.68	21.19	+2.12%	448,800
2026-08-13	21.00	21.01	20.59	20.75	-0.29%	527,200
2026-08-12	20.69	21.12	20.62	20.81	+0.29%	595,900
2026-08-11	20.68	20.86	20.54	20.75	+0.34%	596,000
2026-08-10	20.42	20.82	20.39	20.68	+0.83%	877,600
2026-08-07	20.93	20.96	20.20	20.51	-2.84%	1,143,300
2026-08-06	21.13	22.09	20.74	21.11	+2.93%	1,311,000
2026-08-05	21.01	21.13	20.49	20.51	-1.68%	702,900
2026-08-04	20.64	20.88	20.50	20.86	+0.43%	564,600
2026-08-03	20.97	21.16	20.60	20.77	-0.95%	799,100
2026-07-31	21.07	21.08	20.82	20.97	-1.18%	508,000
2026-07-30	21.35	21.42	21.09	21.22	-1.94%	508,600
2026-07-29	21.76	21.85	21.40	21.64	-0.78%	536,300
2026-07-28	21.50	21.95	21.50	21.81	+2.39%	605,800
2026-07-27	21.50	21.79	21.28	21.30	-0.65%	624,300
2026-07-24	21.41	21.49	21.29	21.44	+1.13%	550,400
2026-07-23	21.36	21.45	21.05	21.20	-1.07%	942,300
2026-07-22	21.68	21.70	21.26	21.43	-0.70%	482,100
2026-07-21	21.19	21.73	21.19	21.58	+1.41%	606,600
2026-07-20	21.66	21.84	21.22	21.28	-1.98%	705,600
2026-07-17	22.18	22.47	21.65	21.71	-2.25%	541,100
2026-07-16	21.98	22.30	21.96	22.21	+1.46%	643,800
2026-07-15	21.62	22.04	21.56	21.89	+0.69%	1,016,600
2026-07-14	22.02	22.09	21.69	21.74	-2.12%	817,600
2026-07-13	22.26	22.68	22.16	22.21	-0.13%	592,200
2026-07-10	22.25	22.30	21.95	22.24	+0.18%	2,676,200
2026-07-09	22.39	22.49	21.98	22.20	-1.03%	672,100
2026-07-08	22.25	22.73	22.06	22.43	+0.81%	978,600
2026-07-07	22.11	22.37	21.90	22.25	+1.97%	513,400
2026-07-06	22.20	22.43	21.79	21.82	-2.20%	660,400
2026-07-02	22.05	22.32	21.70	22.31	+1.87%	655,000
2026-07-01	22.71	22.89	21.89	21.90	-3.57%	786,900
2026-06-30	23.19	23.22	22.51	22.71	-1.86%	633,000
2026-06-29	23.59	23.73	23.08	23.14	-1.82%	879,100
2026-06-26	23.39	23.85	23.39	23.57	+0.94%	2,834,700
2026-06-25	23.62	23.97	23.18	23.35	-1.23%	605,600
2026-06-24	23.61	24.17	23.61	23.64	+0.38%	841,200
2026-06-23	22.81	23.60	22.69	23.55	+3.88%	635,300
2026-06-22	22.43	22.98	22.41	22.67	+0.80%	911,200
2026-06-18	22.95	23.00	22.22	22.49	-0.66%	1,403,800
2026-06-17	22.75	22.86	22.37	22.64	+0.13%	588,400
2026-06-16	22.99	23.00	22.37	22.61	+0.85%	564,700
2026-06-15	22.72	22.83	22.33	22.42	-1.41%	709,800
2026-06-12	22.56	22.75	22.51	22.74	+1.34%	557,700
2026-06-11	23.10	23.37	22.35	22.44	-2.43%	762,800
2026-06-10	22.70	23.32	22.60	23.00	+2.04%	727,500
2026-06-09	22.53	22.70	22.30	22.54	+0.94%	738,500
2026-06-08	22.52	22.67	22.05	22.33	-0.84%	913,500
2026-06-05	22.46	22.93	22.41	22.52	+1.62%	845,400
2026-06-04	22.02	22.43	21.99	22.16	+2.12%	720,200
2026-06-03	21.41	21.89	21.29	21.70	+1.64%	909,800
2026-06-02	21.50	21.71	21.28	21.35	-0.74%	1,047,100
2026-06-01	21.33	21.68	21.24	21.51	+0.42%	1,860,200
2026-05-29	21.83	21.91	21.26	21.42	-2.15%	1,164,200
2026-05-28	22.09	22.22	21.72	21.89	-1.08%	1,276,300
2026-05-27	22.72	22.90	22.12	22.13	-2.43%	597,500
2026-05-26	22.38	22.95	22.34	22.68	+0.98%	901,400
2026-05-22	22.17	22.50	21.95	22.46	+1.17%	1,187,300
2026-05-21	22.17	22.32	21.84	22.20	-0.18%	815,100
2026-05-20	21.90	22.52	21.84	22.24	+2.35%	938,000
2026-05-19	21.81	22.04	21.50	21.73	-0.32%	809,300
2026-05-18	21.98	22.28	21.77	21.80	-0.77%	985,900
2026-05-15	22.83	22.85	21.78	21.97	-3.89%	1,002,600
2026-05-14	23.22	23.54	22.73	22.86	-1.21%	633,900
2026-05-13	22.55	23.22	22.55	23.14	+1.76%	637,300
2026-05-12	22.60	23.20	22.53	22.74	+0.98%	582,000
2026-05-11	23.07	23.54	22.27	22.52	-1.62%	801,000
2026-05-08	22.72	23.09	22.70	22.89	+0.39%	540,300
2026-05-07	23.49	23.99	22.20	22.80	+1.24%	1,130,700
2026-05-06	22.82	22.84	22.49	22.52	-0.57%	617,500
2026-05-05	23.03	23.29	22.64	22.65	-1.48%	620,500
2026-05-04	22.94	23.43	22.86	22.99	-0.52%	458,700
2026-05-01	22.99	23.25	22.77	23.11	+0.52%	406,100
2026-04-30	23.05	23.35	22.97	22.99	-0.26%	626,100
2026-04-29	23.38	23.38	22.95	23.05	-2.70%	564,200
2026-04-28	23.50	23.89	23.46	23.69	+1.41%	530,400
2026-04-27	23.93	23.93	23.19	23.36	-0.89%	541,200
2026-04-24	23.39	23.65	23.01	23.57	+0.38%	456,600
2026-04-23	23.70	23.93	23.32	23.48	-0.09%	387,100
2026-04-22	23.75	23.82	23.33	23.50	-0.47%	448,600
2026-04-21	23.93	23.95	23.33	23.61	-1.30%	536,900
2026-04-20	24.20	24.45	23.81	23.92	-1.32%	590,000
2026-04-17	23.87	24.29	23.63	24.24	+2.71%	683,900
2026-04-16	23.77	23.98	23.28	23.60	-1.34%	768,300
2026-04-15	24.17	24.31	23.73	23.92	-1.12%	515,400
2026-04-14	23.98	24.45	23.94	24.19	+0.92%	582,900
2026-04-13	23.80	23.99	23.39	23.97	+0.88%	548,600
2026-04-10	24.30	24.41	23.51	23.76	-1.82%	858,900
2026-04-09	23.60	24.21	23.55	24.20	+2.46%	657,700
2026-04-08	23.55	23.89	23.21	23.62	+1.46%	650,200
2026-04-07	22.95	23.39	22.75	23.28	+1.13%	531,300
2026-04-06	22.90	23.15	22.76	23.02	+0.13%	451,900
2026-04-02	23.21	23.37	22.91	22.99	-1.79%	595,100
2026-04-01	23.54	23.63	23.11	23.41	+0.47%	617,900
2026-03-31	23.09	23.43	22.99	23.30	+1.70%	725,800
2026-03-30	22.71	23.07	22.52	22.91	+1.10%	2,035,300
2026-03-27	22.71	23.18	22.51	22.66	+0.00%	497,020
2026-03-26	22.53	22.92	22.53	22.66	+0.31%	691,775
2026-03-25	22.08	22.67	22.04	22.59	+3.06%	568,273
2026-03-24	21.82	22.05	21.61	21.92	+0.05%	728,136
2026-03-23	22.02	22.16	21.66	21.91	+0.97%	928,286
2026-03-20	22.22	22.25	21.63	21.70	-1.77%	2,707,203
2026-03-19	21.84	22.37	21.84	22.09	+0.91%	698,399
2026-03-18	21.99	22.33	21.71	21.89	-0.77%	659,427
2026-03-17	22.30	22.34	21.94	22.06	-0.41%	442,309
2026-03-16	22.19	22.36	22.06	22.15	+0.54%	562,453
2026-03-13	21.98	22.24	21.66	22.03	+0.27%	650,037
2026-03-12	22.05	22.39	21.91	21.97	-2.01%	609,388
2026-03-11	22.27	22.42	22.14	22.42	+0.04%	466,642
2026-03-10	22.41	22.71	22.17	22.41	+0.40%	626,533
2026-03-09	21.75	22.37	21.70	22.32	+1.32%	591,902
2026-03-06	22.11	22.14	21.76	22.03	-0.68%	564,337
2026-03-05	22.33	22.50	21.97	22.18	-2.42%	711,899
2026-03-04	22.36	22.93	22.10	22.73	+1.93%	630,840
2026-03-03	22.55	22.75	22.17	22.30	-2.32%	711,262
2026-03-02	22.76	23.07	22.69	22.83	-0.57%	718,972
2026-02-27	23.65	23.88	22.65	22.96	-2.46%	1,101,830
2026-02-26	25.00	25.14	23.24	23.54	-2.89%	1,364,709
2026-02-25	23.43	24.25	23.43	24.24	+3.50%	781,091
2026-02-24	23.37	23.44	22.84	23.42	+0.04%	877,996
2026-02-23	23.46	23.67	22.93	23.41	+0.09%	765,193
2026-02-20	23.57	23.78	23.26	23.39	-1.06%	683,537
2026-02-19	23.81	23.86	23.35	23.64	-0.08%	655,567
2026-02-18	23.79	24.01	23.22	23.66	-0.80%	685,103
2026-02-17	23.40	23.91	23.00	23.85	+5.07%	929,072
2026-02-13	22.39	22.96	22.12	22.70	+1.16%	538,854
2026-02-12	22.51	23.42	22.33	22.44	-0.18%	1,262,592
2026-02-11	21.72	22.71	21.55	22.48	+2.93%	1,513,345
2026-02-10	21.63	21.99	21.57	21.84	+0.97%	690,776
2026-02-09	21.88	21.93	21.26	21.63	-0.78%	691,062
2026-02-06	21.56	21.92	21.56	21.80	+1.07%	650,567
2026-02-05	21.41	21.86	21.35	21.57	+0.42%	717,428
2026-02-04	21.06	21.66	21.02	21.48	+2.29%	954,048
2026-02-03	20.76	21.42	20.65	21.00	+0.10%	1,414,274
2026-02-02	19.99	20.98	19.81	20.98	+4.90%	922,739
2026-01-30	19.69	20.14	19.58	20.00	+1.27%	836,860
2026-01-29	19.62	19.96	19.62	19.75	+1.02%	598,137
2026-01-28	19.72	19.83	19.47	19.55	-0.86%	589,734
2026-01-27	19.54	19.90	19.49	19.72	+1.02%	586,947
2026-01-26	19.56	19.76	19.42	19.52	-0.20%	529,339
2026-01-23	19.72	19.85	19.46	19.56	-0.91%	478,845
2026-01-22	19.61	20.04	19.60	19.74	+0.71%	702,486
2026-01-21	19.48	19.67	19.39	19.60	+0.26%	461,140
2026-01-20	19.43	19.65	19.29	19.55	+0.57%	505,704
2026-01-16	19.69	19.80	19.36	19.44	-1.62%	558,430
2026-01-15	19.64	19.78	19.37	19.76	+0.10%	821,624
2026-01-14	19.50	19.84	19.44	19.74	+1.18%	581,585
2026-01-13	19.62	19.62	19.00	19.51	+0.36%	898,501
2026-01-12	19.83	19.90	19.27	19.44	-0.72%	804,834
2026-01-09	19.68	20.04	19.49	19.58	-0.36%	530,494
2026-01-08	19.54	19.86	19.52	19.65	+0.56%	625,540
2026-01-07	19.50	19.68	19.33	19.54	+1.19%	536,774
2026-01-06	20.01	20.20	19.26	19.31	-3.59%	744,159
2026-01-05	19.81	20.23	19.43	20.03	+0.81%	757,031
2026-01-02	19.92	20.20	19.79	19.87	-0.60%	453,499
2025-12-31	19.80	20.05	19.80	19.99	+0.50%	563,483
2025-12-30	19.69	19.99	19.63	19.89	+0.86%	927,426
2025-12-29	19.67	19.84	19.52	19.72	-0.40%	556,564
2025-12-26	19.71	19.91	19.66	19.80	+0.15%	375,343
2025-12-24	19.57	19.95	19.30	19.77	+1.33%	380,831
2025-12-23	20.02	20.07	19.49	19.51	-2.40%	710,335
2025-12-22	19.97	20.26	19.59	19.99	+0.00%	986,394
2025-12-19	20.03	20.27	19.83	19.99	-0.40%	4,191,794
2025-12-18	20.02	20.22	19.99	20.07	+0.10%	1,116,200
2025-12-17	19.93	20.25	19.72	20.05	+0.65%	1,022,923
2025-12-16	20.71	20.71	19.90	19.92	-1.09%	1,106,210
2025-12-15	20.63	20.76	20.08	20.14	-2.38%	1,009,382
2025-12-12	20.96	21.00	20.30	20.63	+0.05%	1,014,378
2025-12-11	20.67	20.93	20.45	20.62	+0.00%	789,078
2025-12-10	20.85	21.10	20.52	20.62	-0.43%	678,254
2025-12-09	21.00	21.15	20.63	20.71	-1.38%	936,145
2025-12-08	21.00	21.41	20.93	21.00	+1.25%	913,680
2025-12-05	20.80	20.98	20.48	20.74	-0.29%	508,297
2025-12-04	20.77	20.95	20.44	20.80	-0.29%	682,563
2025-12-03	21.10	21.23	20.84	20.86	-0.57%	774,555
2025-12-02	21.17	21.31	20.64	20.98	-0.85%	755,883
2025-12-01	21.63	21.93	21.05	21.16	-2.62%	706,451
2025-11-28	21.78	21.79	21.38	21.73	+0.09%	360,174
2025-11-26	21.81	22.16	21.67	21.71	-0.05%	1,063,624
2025-11-25	21.49	21.84	21.20	21.72	+2.02%	797,916
2025-11-24	20.96	21.49	20.96	21.29	+1.57%	1,129,483
2025-11-21	21.10	21.23	20.68	20.96	-0.95%	797,602
2025-11-20	21.35	21.60	21.08	21.16	-0.52%	739,396
2025-11-19	21.87	22.48	21.20	21.27	-2.74%	829,999
2025-11-18	21.97	22.28	21.73	21.87	-0.46%	652,493
2025-11-17	22.30	22.51	21.96	21.97	-1.26%	905,609
2025-11-14	22.07	22.34	21.81	22.25	+0.23%	766,176
2025-11-13	22.29	22.76	21.85	22.20	-0.36%	1,094,536
2025-11-12	21.91	22.45	21.69	22.28	+1.74%	1,095,669
2025-11-11	20.91	21.98	20.86	21.90	+4.94%	1,230,492
2025-11-10	20.86	20.92	20.25	20.87	+0.05%	1,389,050
2025-11-07	20.74	21.09	20.28	20.86	+1.36%	1,108,026
2025-11-06	19.85	20.90	18.85	20.58	+12.89%	2,123,679
2025-11-05	18.01	18.32	17.87	18.23	+0.44%	630,141
2025-11-04	18.06	18.30	17.91	18.15	+0.22%	434,633
2025-11-03	18.11	18.29	17.84	18.11	-0.49%	579,297
2025-10-31	17.85	18.31	17.77	18.20	+1.39%	668,020
2025-10-30	17.57	17.95	17.53	17.95	+2.16%	739,767
2025-10-29	17.47	17.80	17.45	17.57	-0.68%	708,861
2025-10-28	17.61	17.90	17.51	17.69	-0.17%	505,156
2025-10-27	17.82	17.91	17.61	17.72	+0.06%	814,308
2025-10-24	18.30	18.45	17.65	17.71	-3.01%	530,814
2025-10-23	18.31	18.33	17.75	18.26	-0.49%	994,543
2025-10-22	17.45	18.79	17.22	18.35	+5.46%	1,763,522
2025-10-21	17.18	17.42	17.13	17.40	+1.10%	660,640
2025-10-20	17.31	17.33	17.12	17.21	-0.35%	530,997

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+19.99%). Pire mois : Juil (-6.22%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.89%
Févr+3.39%
Mars+1.98%
Avr+1.19%
Mai-1.19%
Juin+2.67%
Juil-6.22%
Août+4.83%
Sept-5.99%
Oct+0.17%
Nov+19.99%
Déc-5.53%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Innoviva Inc (INVA) ?

20.78 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de INVA ?

Plus haut à 25.14 et plus bas à 17.10 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Innoviva Inc ?

Historiquement, le mois le plus fort de INVA a été Nov (moyenne +19.99%) et le plus faible Juil (moyenne -6.22%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.