5 DAY PERFORMANCE
+20.85%
1 MONTH PERFORMANCE
+36.36%
3 MONTH PERFORMANCE
-26.30%
6 MONTH PERFORMANCE
-27.97%
YEAR-TO-DATE PERFORMANCE
-38.41%
1 YEAR PERFORMANCE
+27.50%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $2.22 | $2.55 (14.86%) | $2.67 | $2.16 | 1.67 M | $86.69 M |
| 05/23/2025 | $2.00 | $2.12 (6%) | $2.14 | $1.99 | 203.33 K | $72.07 M |
| 05/22/2025 | $2.01 | $2.11 (4.98%) | $2.23 | $1.96 | 412.55 K | $71.73 M |
| 05/21/2025 | $2.18 | $2.02 (-7.34%) | $2.18 | $2.00 | 325.91 K | $68.67 M |
| 05/20/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.16 | 309.93 K | $74.79 M |
| 05/19/2025 | $2.17 | $2.25 (3.69%) | $2.30 | $2.17 | 369.10 K | $76.49 M |
| 05/16/2025 | $2.07 | $2.26 (9.18%) | $2.34 | $2.05 | 717.30 K | $76.83 M |
| 05/15/2025 | $2.02 | $2.03 (0.5%) | $2.07 | $1.99 | 316.40 K | $69.01 M |
| 05/14/2025 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.96 | 311.73 K | $69.35 M |
| 05/13/2025 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.07 | 429.40 K | $71.39 M |
| 05/12/2025 | $2.12 | $2.19 (3.3%) | $2.21 | $2.05 | 476.12 K | $74.45 M |
| 05/09/2025 | $2.22 | $1.96 (-11.71%) | $2.22 | $1.95 | 585.56 K | $66.63 M |
| 05/08/2025 | $2.18 | $2.22 (1.83%) | $2.36 | $1.92 | 939.67 K | $75.47 M |
| 05/07/2025 | $1.98 | $2.01 (1.52%) | $2.06 | $1.85 | 654.00 K | $54.59 M |
| 05/06/2025 | $1.98 | $1.76 (-11.11%) | $2.03 | $1.75 | 285.38 K | $47.80 M |
| 05/05/2025 | $2.02 | $2.04 (0.99%) | $2.10 | $1.98 | 198.81 K | $55.41 M |
| 05/02/2025 | $1.98 | $2.03 (2.53%) | $2.08 | $1.98 | 339.70 K | $55.13 M |
| 05/01/2025 | $2.00 | $1.98 (-1%) | $2.06 | $1.91 | 235.80 K | $53.78 M |
| 04/30/2025 | $1.93 | $1.97 (2.07%) | $1.98 | $1.81 | 284.02 K | $53.51 M |
| 04/29/2025 | $1.91 | $1.97 (3.14%) | $1.99 | $1.87 | 309.75 K | $53.51 M |
| 04/28/2025 | $1.87 | $1.91 (2.14%) | $1.93 | $1.81 | 262.23 K | $51.88 M |
| 04/25/2025 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.78 | 288.23 K | $50.79 M |
| 04/24/2025 | $1.78 | $1.92 (7.87%) | $1.94 | $1.73 | 545.34 K | $52.15 M |
| 04/23/2025 | $1.73 | $1.77 (2.31%) | $1.88 | $1.72 | 554.80 K | $48.07 M |
| 04/22/2025 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 367.30 K | $44.81 M |
| 04/21/2025 | $1.63 | $1.61 (-1.23%) | $1.70 | $1.52 | 953.80 K | $43.73 M |
| 04/17/2025 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.58 | 515.73 K | $44.54 M |
| 04/16/2025 | $1.71 | $1.65 (-3.51%) | $1.84 | $1.62 | 694.01 K | $44.81 M |
| 04/15/2025 | $1.56 | $1.77 (13.46%) | $1.85 | $1.53 | 1.36 M | $48.07 M |
| 04/14/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.40 | 1.76 M | $42.10 M |
| 04/11/2025 | $1.53 | $1.50 (-1.96%) | $1.64 | $1.27 | 5.81 M | $40.74 M |
| 04/10/2025 | $2.69 | $1.41 (-47.58%) | $2.71 | $1.15 | 3.10 M | $38.30 M |
| 04/09/2025 | $2.36 | $2.81 (19.07%) | $2.82 | $2.32 | 1.28 M | $76.32 M |
| 04/08/2025 | $2.64 | $2.42 (-8.33%) | $2.78 | $2.38 | 1.07 M | $65.73 M |
| 04/07/2025 | $2.18 | $2.36 (8.26%) | $2.55 | $2.18 | 484.90 K | $64.10 M |
| 04/04/2025 | $2.60 | $2.35 (-9.62%) | $2.74 | $2.25 | 1.28 M | $63.83 M |
| 04/03/2025 | $2.51 | $2.76 (9.96%) | $2.81 | $2.35 | 663.41 K | $74.96 M |
| 04/02/2025 | $2.36 | $2.87 (21.61%) | $2.89 | $2.34 | 809.00 K | $77.95 M |
| 04/01/2025 | $2.30 | $2.41 (4.78%) | $2.53 | $2.17 | 692.24 K | $65.46 M |
| 03/31/2025 | $2.05 | $2.21 (7.8%) | $2.21 | $1.98 | 339.52 K | $60.02 M |
| 03/28/2025 | $2.35 | $2.15 (-8.51%) | $2.40 | $2.13 | 560.21 K | $58.39 M |
| 03/27/2025 | $2.24 | $2.35 (4.91%) | $2.46 | $2.20 | 995.83 K | $63.83 M |
| 03/26/2025 | $2.58 | $2.27 (-12.02%) | $2.74 | $2.26 | 652.54 K | $61.65 M |
| 03/25/2025 | $2.93 | $2.58 (-11.95%) | $2.94 | $2.58 | 493.05 K | $70.07 M |
| 03/24/2025 | $2.82 | $2.90 (2.84%) | $2.94 | $2.78 | 184.66 K | $78.76 M |
| 03/21/2025 | $2.74 | $2.75 (0.36%) | $2.87 | $2.72 | 323.20 K | $74.69 M |
| 03/20/2025 | $3.26 | $2.82 (-13.5%) | $3.26 | $2.78 | 560.06 K | $76.59 M |
| 03/19/2025 | $3.13 | $3.20 (2.24%) | $3.35 | $3.01 | 567.30 K | $86.91 M |
| 03/18/2025 | $3.07 | $3.10 (0.98%) | $3.15 | $2.89 | 351.13 K | $84.20 M |
| 03/17/2025 | $2.95 | $3.11 (5.42%) | $3.12 | $2.88 | 300.60 K | $84.47 M |
| 03/14/2025 | $2.74 | $2.98 (8.76%) | $3.15 | $2.73 | 377.60 K | $80.94 M |
| 03/13/2025 | $2.94 | $2.63 (-10.54%) | $2.97 | $2.61 | 465.60 K | $71.43 M |
| 03/12/2025 | $2.67 | $2.91 (8.99%) | $2.95 | $2.58 | 535.32 K | $79.04 M |
| 03/11/2025 | $2.41 | $2.58 (7.05%) | $2.64 | $2.32 | 682.56 K | $70.07 M |
| 03/10/2025 | $2.59 | $2.40 (-7.34%) | $3.12 | $2.39 | 915.20 K | $65.18 M |
| 03/07/2025 | $2.66 | $2.62 (-1.5%) | $2.80 | $2.44 | 783.41 K | $71.16 M |
| 03/06/2025 | $2.75 | $2.66 (-3.27%) | $2.86 | $2.61 | 576.80 K | $72.25 M |
| 03/05/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.62 | 685.73 K | $75.78 M |
| 03/04/2025 | $2.68 | $2.78 (3.73%) | $2.88 | $2.49 | 1.04 M | $75.50 M |
| 03/03/2025 | $3.13 | $2.70 (-13.74%) | $3.26 | $2.68 | 889.02 K | $73.33 M |
| 02/28/2025 | $3.38 | $3.08 (-8.88%) | $3.47 | $3.04 | 1.01 M | $83.65 M |
| 02/27/2025 | $3.84 | $3.46 (-9.9%) | $3.88 | $3.46 | 611.70 K | $93.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
