5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-29.24%
3 MONTH PERFORMANCE
+146.20%
6 MONTH PERFORMANCE
+98.58%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+3.95%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.43 | $4.22 (-4.74%) | $4.43 | $3.98 | 850,180 | $109.72 M |
| 01/13/2025 | $4.23 | $4.22 (-0.24%) | $4.42 | $4.06 | 458,504 | $109.72 M |
| 01/10/2025 | $4.41 | $4.37 (-0.91%) | $4.66 | $4.25 | 422,516 | $113.62 M |
| 01/08/2025 | $4.96 | $4.53 (-8.67%) | $4.97 | $4.17 | 1.25 M | $117.78 M |
| 01/07/2025 | $5.53 | $5.06 (-8.5%) | $5.66 | $4.94 | 686,585 | $131.57 M |
| 01/06/2025 | $5.18 | $5.40 (4.25%) | $5.67 | $5.01 | 1.13 M | $140.41 M |
| 01/03/2025 | $4.25 | $5.03 (18.35%) | $5.14 | $4.21 | 1.00 M | $130.79 M |
| 01/02/2025 | $4.21 | $4.19 (-0.48%) | $4.48 | $4.05 | 428,526 | $108.94 M |
| 12/31/2024 | $4.22 | $4.14 (-1.9%) | $4.42 | $4.01 | 606,602 | $107.64 M |
| 12/30/2024 | $4.75 | $4.22 (-11.16%) | $4.75 | $4.14 | 925,907 | $109.72 M |
| 12/27/2024 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.37 | 559,582 | $123.50 M |
| 12/26/2024 | $4.53 | $4.86 (7.28%) | $4.98 | $4.40 | 758,550 | $126.36 M |
| 12/24/2024 | $4.18 | $4.53 (8.37%) | $4.62 | $4.10 | 1.38 M | $117.78 M |
| 12/23/2024 | $4.06 | $3.94 (-2.96%) | $4.12 | $3.79 | 669,636 | $102.44 M |
| 12/20/2024 | $3.80 | $4.08 (7.37%) | $4.34 | $3.76 | 1.25 M | $106.08 M |
| 12/19/2024 | $4.15 | $3.84 (-7.47%) | $4.23 | $3.55 | 3.06 M | $99.84 M |
| 12/18/2024 | $4.78 | $3.95 (-17.36%) | $4.86 | $3.82 | 5.63 M | $102.70 M |
| 12/17/2024 | $5.83 | $5.55 (-4.8%) | $6.20 | $5.41 | 778,200 | $144.31 M |
| 12/16/2024 | $5.74 | $5.81 (1.22%) | $6.48 | $5.44 | 1.18 M | $151.07 M |
| 12/13/2024 | $4.90 | $5.95 (21.43%) | $6.30 | $4.88 | 6.63 M | $154.71 M |
| 12/12/2024 | $4.89 | $4.72 (-3.48%) | $5.12 | $4.63 | 339,400 | $122.72 M |
| 12/11/2024 | $4.98 | $4.99 (0.2%) | $5.17 | $4.65 | 537,104 | $129.74 M |
| 12/10/2024 | $4.26 | $4.84 (13.62%) | $5.19 | $4.16 | 2.42 M | $125.84 M |
| 12/09/2024 | $3.71 | $3.92 (5.66%) | $4.13 | $3.63 | 523,918 | $101.92 M |
| 12/06/2024 | $4.01 | $3.80 (-5.24%) | $4.20 | $3.75 | 817,977 | $98.80 M |
| 12/05/2024 | $3.98 | $4.02 (1.01%) | $4.10 | $3.43 | 699,529 | $104.52 M |
| 12/04/2024 | $4.14 | $3.93 (-5.07%) | $4.84 | $3.66 | 2.49 M | $102.18 M |
| 12/03/2024 | $4.04 | $4.19 (3.71%) | $4.43 | $3.66 | 1.48 M | $108.94 M |
| 12/02/2024 | $3.77 | $3.90 (3.45%) | $4.25 | $3.72 | 979,672 | $101.40 M |
| 11/29/2024 | $3.57 | $3.66 (2.52%) | $3.78 | $3.48 | 163,300 | $95.13 M |
| 11/27/2024 | $3.22 | $3.54 (9.94%) | $3.57 | $3.22 | 248,936 | $92.02 M |
| 11/26/2024 | $3.71 | $3.19 (-14.02%) | $3.75 | $3.15 | 476,065 | $82.92 M |
| 11/25/2024 | $3.61 | $3.75 (3.88%) | $3.81 | $3.36 | 538,302 | $97.47 M |
| 11/22/2024 | $3.50 | $3.59 (2.57%) | $3.82 | $3.30 | 590,522 | $93.31 M |
| 11/21/2024 | $3.20 | $3.41 (6.56%) | $3.65 | $3.19 | 755,625 | $88.64 M |
| 11/20/2024 | $3.15 | $3.21 (1.9%) | $3.78 | $3.10 | 2.29 M | $83.44 M |
| 11/19/2024 | $2.65 | $2.79 (5.28%) | $2.83 | $2.65 | 212,500 | $72.52 M |
| 11/18/2024 | $2.70 | $2.72 (0.74%) | $2.86 | $2.59 | 229,100 | $70.70 M |
| 11/15/2024 | $2.73 | $2.68 (-1.83%) | $2.86 | $2.56 | 361,703 | $69.66 M |
| 11/14/2024 | $2.85 | $2.73 (-4.21%) | $3.00 | $2.71 | 311,900 | $70.96 M |
| 11/13/2024 | $3.05 | $2.86 (-6.23%) | $3.19 | $2.78 | 282,658 | $74.34 M |
| 11/12/2024 | $3.52 | $3.02 (-14.2%) | $3.53 | $2.80 | 713,400 | $78.50 M |
| 11/11/2024 | $3.18 | $3.33 (4.72%) | $3.60 | $3.13 | 656,603 | $86.56 M |
| 11/08/2024 | $2.80 | $3.00 (7.14%) | $3.29 | $2.74 | 949,831 | $77.98 M |
| 11/07/2024 | $2.43 | $2.63 (8.23%) | $2.85 | $2.40 | 623,515 | $68.36 M |
| 11/06/2024 | $1.93 | $2.43 (25.91%) | $2.47 | $1.90 | 1.28 M | $63.16 M |
| 11/05/2024 | $1.82 | $1.91 (4.95%) | $2.14 | $1.78 | 473,600 | $49.65 M |
| 11/04/2024 | $1.76 | $1.75 (-0.57%) | $1.83 | $1.71 | 117,262 | $45.49 M |
| 11/01/2024 | $1.77 | $1.78 (0.56%) | $1.83 | $1.72 | 35,400 | $46.27 M |
| 10/31/2024 | $1.82 | $1.77 (-2.75%) | $1.90 | $1.70 | 125,700 | $46.01 M |
| 10/30/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.78 | 25,300 | $47.31 M |
| 10/29/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.73 | 53,640 | $47.31 M |
| 10/28/2024 | $1.68 | $1.82 (8.33%) | $1.84 | $1.68 | 109,909 | $47.31 M |
| 10/25/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.64 | 33,100 | $44.45 M |
| 10/24/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.64 | 64,000 | $43.67 M |
| 10/23/2024 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.66 | 43,431 | $43.67 M |
| 10/22/2024 | $1.69 | $1.76 (4.14%) | $1.76 | $1.65 | 93,875 | $45.75 M |
| 10/21/2024 | $1.70 | $1.70 (0%) | $1.76 | $1.67 | 83,419 | $44.19 M |
| 10/18/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.69 | 92,600 | $44.71 M |
| 10/17/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.65 | 45,030 | $43.93 M |
| 10/16/2024 | $1.70 | $1.72 (1.18%) | $1.76 | $1.68 | 61,900 | $44.71 M |
| 10/15/2024 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.67 | 46,335 | $44.45 M |