Innovage Holding Corp (INNV)
4.4400 -0.1400 (-3.06%)
Innovage Holding Corp is a healthcare services company that focuses on providing support and resources to older adults through its innovative programs. The company specializes in delivering comprehensive senior care solutions that promote well-being and enhance the quality of life for its participants. By utilizing a value-based care model, Innovage offers a range of services including medical care, social support, and wellness initiatives, aimed at helping seniors live independently while receiving the necessary assistance to manage their health and daily activities effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 4.64 | 4.68 | 4.31 | 4.44 | 40,190 | 4.44 |
| 12/12/2024 | 4.77 | 4.89 | 4.55 | 4.58 | 28,264 | 4.58 |
| 12/11/2024 | 4.89 | 4.92 | 4.79 | 4.80 | 44,295 | 4.80 |
| 12/10/2024 | 4.83 | 4.91 | 4.78 | 4.83 | 50,168 | 4.83 |
| 12/09/2024 | 4.80 | 4.94 | 4.71 | 4.83 | 62,465 | 4.83 |
| 12/06/2024 | 4.79 | 4.85 | 4.75 | 4.79 | 33,390 | 4.79 |
| 12/05/2024 | 4.75 | 4.92 | 4.74 | 4.81 | 56,167 | 4.81 |
| 12/04/2024 | 4.77 | 4.92 | 4.70 | 4.80 | 50,008 | 4.80 |
| 12/03/2024 | 4.93 | 4.96 | 4.68 | 4.77 | 61,614 | 4.77 |
| 12/02/2024 | 4.97 | 5.22 | 4.83 | 4.90 | 51,735 | 4.90 |
| 11/29/2024 | 4.86 | 4.87 | 4.75 | 4.87 | 18,298 | 4.87 |
| 11/27/2024 | 4.86 | 5.00 | 4.73 | 4.80 | 36,785 | 4.80 |
| 11/26/2024 | 4.77 | 4.93 | 4.66 | 4.77 | 118,378 | 4.77 |
| 11/25/2024 | 4.91 | 5.19 | 4.67 | 4.75 | 107,122 | 4.75 |
| 11/22/2024 | 4.67 | 5.00 | 4.67 | 4.89 | 64,192 | 4.89 |
| 11/21/2024 | 4.70 | 4.85 | 4.51 | 4.63 | 39,182 | 4.63 |
| 11/20/2024 | 4.94 | 4.95 | 4.58 | 4.70 | 26,943 | 4.70 |
| 11/19/2024 | 4.91 | 5.12 | 4.69 | 4.78 | 38,428 | 4.78 |
| 11/18/2024 | 5.24 | 5.26 | 4.87 | 4.97 | 35,827 | 4.97 |
| 11/15/2024 | 5.34 | 5.51 | 5.16 | 5.26 | 35,495 | 5.26 |
| 11/14/2024 | 5.36 | 5.51 | 5.17 | 5.30 | 34,867 | 5.30 |
| 11/13/2024 | 5.86 | 5.94 | 5.43 | 5.47 | 50,596 | 5.47 |
| 11/12/2024 | 5.92 | 5.92 | 5.69 | 5.74 | 41,571 | 5.74 |
| 11/11/2024 | 6.05 | 6.05 | 5.83 | 5.97 | 21,891 | 5.97 |
| 11/08/2024 | 6.15 | 6.19 | 5.80 | 6.00 | 46,031 | 6.00 |
| 11/07/2024 | 6.30 | 6.49 | 6.04 | 6.06 | 47,947 | 6.06 |
| 11/06/2024 | 6.30 | 6.69 | 5.81 | 6.30 | 84,870 | 6.30 |
| 11/05/2024 | 5.91 | 6.23 | 5.90 | 6.07 | 32,254 | 6.07 |
| 11/04/2024 | 5.92 | 6.06 | 5.80 | 5.90 | 20,236 | 5.90 |
| 11/01/2024 | 5.74 | 6.02 | 5.74 | 5.93 | 21,797 | 5.93 |
| 10/31/2024 | 6.05 | 6.05 | 5.75 | 5.80 | 17,125 | 5.80 |
| 10/30/2024 | 5.98 | 6.11 | 5.86 | 5.90 | 25,592 | 5.90 |
| 10/29/2024 | 5.81 | 5.97 | 5.81 | 5.90 | 21,304 | 5.90 |
| 10/28/2024 | 5.76 | 5.87 | 5.76 | 5.85 | 21,882 | 5.85 |
| 10/25/2024 | 5.81 | 5.89 | 5.66 | 5.67 | 13,820 | 5.67 |
| 10/24/2024 | 5.83 | 6.00 | 5.74 | 5.80 | 12,165 | 5.80 |
| 10/23/2024 | 5.86 | 5.93 | 5.64 | 5.73 | 20,640 | 5.73 |
| 10/22/2024 | 5.95 | 6.01 | 5.84 | 5.91 | 11,988 | 5.91 |
| 10/21/2024 | 5.90 | 6.13 | 5.82 | 5.82 | 17,262 | 5.82 |
| 10/18/2024 | 5.97 | 6.02 | 5.91 | 6.02 | 19,742 | 6.02 |
| 10/17/2024 | 6.13 | 6.15 | 5.81 | 5.97 | 21,381 | 5.97 |
| 10/16/2024 | 6.01 | 6.35 | 6.01 | 6.17 | 56,835 | 6.17 |
| 10/15/2024 | 5.91 | 6.16 | 5.91 | 6.00 | 30,017 | 6.00 |
| 10/14/2024 | 5.87 | 6.08 | 5.87 | 5.94 | 18,596 | 5.94 |
| 10/11/2024 | 5.53 | 5.98 | 5.53 | 5.93 | 30,185 | 5.93 |
| 10/10/2024 | 5.58 | 5.74 | 5.46 | 5.59 | 19,455 | 5.59 |
| 10/09/2024 | 5.46 | 5.78 | 5.46 | 5.67 | 21,493 | 5.67 |
| 10/08/2024 | 5.41 | 5.53 | 5.33 | 5.44 | 20,392 | 5.44 |
| 10/07/2024 | 5.52 | 5.60 | 5.34 | 5.35 | 20,292 | 5.35 |
| 10/04/2024 | 5.44 | 5.53 | 5.29 | 5.50 | 28,491 | 5.50 |
| 10/03/2024 | 5.56 | 5.60 | 5.20 | 5.34 | 31,196 | 5.34 |
| 10/02/2024 | 5.68 | 5.76 | 5.60 | 5.61 | 23,926 | 5.61 |
| 10/01/2024 | 5.96 | 6.14 | 5.60 | 5.64 | 39,023 | 5.64 |
| 9/30/2024 | 5.93 | 6.15 | 5.80 | 6.00 | 31,539 | 6.00 |
| 9/27/2024 | 5.75 | 6.01 | 5.65 | 5.99 | 31,024 | 5.99 |
| 9/26/2024 | 5.96 | 5.96 | 5.62 | 5.71 | 28,447 | 5.71 |
| 9/25/2024 | 5.86 | 5.96 | 5.71 | 5.88 | 22,039 | 5.88 |
| 9/24/2024 | 5.91 | 5.93 | 5.81 | 5.86 | 30,266 | 5.86 |
| 9/23/2024 | 6.03 | 6.03 | 5.86 | 5.92 | 31,781 | 5.92 |
| 9/20/2024 | 6.04 | 6.20 | 5.92 | 5.96 | 200,784 | 5.96 |
| 9/19/2024 | 6.15 | 6.24 | 6.00 | 6.10 | 53,211 | 6.10 |
| 9/18/2024 | 6.03 | 6.20 | 5.95 | 5.99 | 49,829 | 5.99 |
| 9/17/2024 | 5.97 | 6.15 | 5.83 | 5.95 | 65,882 | 5.95 |
| 9/16/2024 | 5.99 | 6.04 | 5.83 | 5.91 | 34,755 | 5.91 |