5 DAY PERFORMANCE
+106.11%
1 MONTH PERFORMANCE
+44.39%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+288.49%
YEAR-TO-DATE PERFORMANCE
+30.43%
1 YEAR PERFORMANCE
-35.64%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.67 | $2.91 (8.99%) | $2.95 | $2.64 | 534,750 | $76.86 M |
| 03/11/2025 | $2.41 | $2.58 (7.05%) | $2.64 | $2.32 | 682,562 | $70.07 M |
| 03/10/2025 | $2.59 | $2.40 (-7.34%) | $3.12 | $2.39 | 915,200 | $65.18 M |
| 03/07/2025 | $2.66 | $2.62 (-1.5%) | $2.80 | $2.44 | 783,408 | $71.16 M |
| 03/06/2025 | $2.75 | $2.66 (-3.27%) | $2.86 | $2.61 | 576,802 | $72.25 M |
| 03/05/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.62 | 685,729 | $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 | 889,015 | $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 | 611,700 | $93.97 M |
| 02/26/2025 | $3.79 | $3.82 (0.79%) | $3.98 | $3.78 | 244,500 | $103.75 M |
| 02/25/2025 | $4.03 | $3.78 (-6.2%) | $4.15 | $3.62 | 527,908 | $102.66 M |
| 02/24/2025 | $4.10 | $4.05 (-1.22%) | $4.29 | $3.74 | 710,714 | $110.00 M |
| 02/21/2025 | $4.25 | $4.06 (-4.47%) | $4.40 | $3.90 | 521,700 | $110.27 M |
| 02/20/2025 | $3.90 | $4.25 (8.97%) | $4.51 | $3.90 | 884,503 | $115.43 M |
| 02/19/2025 | $3.80 | $3.90 (2.63%) | $4.07 | $3.58 | 697,241 | $105.92 M |
| 02/18/2025 | $3.85 | $3.84 (-0.26%) | $4.06 | $3.77 | 529,929 | $104.29 M |
| 02/14/2025 | $3.71 | $3.78 (1.89%) | $3.92 | $3.68 | 613,233 | $102.66 M |
| 02/13/2025 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.58 | 521,010 | $101.58 M |
| 02/12/2025 | $3.75 | $3.74 (-0.27%) | $3.88 | $3.67 | 514,500 | $101.58 M |
| 02/11/2025 | $4.11 | $3.81 (-7.3%) | $4.11 | $3.71 | 790,100 | $103.48 M |
| 02/10/2025 | $3.79 | $4.10 (8.18%) | $4.24 | $3.73 | 1.29 M | $111.36 M |
| 02/07/2025 | $3.91 | $3.51 (-10.23%) | $3.95 | $3.50 | 1.10 M | $95.33 M |
| 02/06/2025 | $4.35 | $3.92 (-9.89%) | $4.35 | $3.86 | 1.70 M | $106.47 M |
| 02/05/2025 | $4.50 | $4.18 (-7.11%) | $4.50 | $4.09 | 815,257 | $113.53 M |
| 02/04/2025 | $4.50 | $4.50 (0%) | $4.80 | $4.32 | 1.03 M | $122.22 M |
| 02/03/2025 | $4.04 | $4.43 (9.65%) | $4.51 | $4.04 | 471,632 | $120.32 M |
| 01/31/2025 | $4.47 | $4.28 (-4.25%) | $4.50 | $4.07 | 453,100 | $111.28 M |
| 01/30/2025 | $4.48 | $4.46 (-0.45%) | $4.54 | $4.36 | 291,200 | $115.96 M |
| 01/29/2025 | $4.51 | $4.39 (-2.66%) | $4.69 | $4.27 | 407,927 | $114.14 M |
| 01/28/2025 | $4.51 | $4.57 (1.33%) | $4.60 | $4.34 | 201,130 | $118.82 M |
| 01/27/2025 | $4.24 | $4.44 (4.72%) | $4.80 | $4.12 | 815,300 | $115.44 M |
| 01/24/2025 | $4.44 | $4.20 (-5.41%) | $4.50 | $4.10 | 384,500 | $109.20 M |
| 01/23/2025 | $4.41 | $4.49 (1.81%) | $4.50 | $4.23 | 342,100 | $116.74 M |
| 01/22/2025 | $4.56 | $4.41 (-3.29%) | $4.59 | $4.28 | 310,241 | $114.66 M |
| 01/21/2025 | $4.35 | $4.56 (4.83%) | $4.61 | $4.21 | 336,600 | $118.56 M |
| 01/17/2025 | $4.42 | $4.27 (-3.39%) | $4.54 | $4.22 | 328,208 | $111.02 M |
| 01/16/2025 | $4.12 | $4.32 (4.85%) | $4.34 | $3.87 | 1.40 M | $112.32 M |
| 01/15/2025 | $4.55 | $4.26 (-6.37%) | $4.67 | $4.18 | 492,900 | $110.76 M |
| 01/14/2025 | $4.43 | $4.22 (-4.74%) | $4.43 | $3.98 | 860,384 | $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 |
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.
