Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
0.808
-0.071 (-8.10%)
At close: Dec 5, 2025, 4:00 PM EST
0.818
+0.010 (1.28%)
After-hours: Dec 5, 2025, 7:41 PM EST

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.870.790.810.81-8.10%393,202
Dec 4, 20250.870.900.840.880.88-6.53%593,554
Dec 3, 20250.900.950.860.940.948.13%596,912
Dec 2, 20250.890.900.840.870.87-1.32%327,507
Dec 1, 20250.930.930.860.880.88-4.80%271,002
Nov 28, 20250.860.950.850.930.936.32%372,464
Nov 26, 20250.830.880.800.870.874.35%409,277
Nov 25, 20250.810.840.770.830.833.91%380,689
Nov 24, 20250.820.860.790.800.80-2.35%640,360
Nov 21, 20250.840.840.770.820.82-3.89%722,409
Nov 20, 20250.850.950.830.860.863.51%792,214
Nov 19, 20250.860.960.820.830.83-3.60%1,727,686
Nov 18, 20250.720.890.670.860.8624.62%11,691,583
Nov 17, 20251.021.040.660.690.69-33.20%10,545,715
Nov 14, 20251.071.071.001.031.03-1.90%332,991
Nov 13, 20251.101.131.031.051.05-6.25%220,747
Nov 12, 20251.051.171.041.121.125.66%744,272
Nov 11, 20251.111.121.031.061.06-4.50%515,735
Nov 10, 20251.191.261.091.111.11-4.31%535,407
Nov 7, 20251.171.171.091.161.16-0.85%284,084
Nov 6, 20251.161.241.121.171.17-0.85%421,879
Nov 5, 20251.181.211.121.181.183.51%615,001
Nov 4, 20251.181.251.121.141.14-8.06%399,107
Nov 3, 20251.281.301.151.241.24-6.77%1,323,293
Oct 31, 20251.351.351.311.331.33-252,848
Oct 30, 20251.331.401.321.331.33-168,455
Oct 29, 20251.331.431.221.331.33-0.75%886,554
Oct 28, 20251.381.411.331.341.34-2.90%215,235
Oct 27, 20251.431.471.371.381.38-1.43%204,251
Oct 24, 20251.401.421.351.401.403.70%236,809
Oct 23, 20251.341.371.321.351.352.27%162,448
Oct 22, 20251.331.361.291.321.32-2.22%233,909
Oct 21, 20251.361.391.331.351.35-2.17%225,882
Oct 20, 20251.351.401.321.381.384.55%240,909
Oct 17, 20251.331.371.261.321.32-3.65%345,986
Oct 16, 20251.451.451.341.371.37-4.20%143,258
Oct 15, 20251.431.491.381.431.431.42%250,343
Oct 14, 20251.381.461.351.411.412.92%200,560
Oct 13, 20251.431.471.251.371.37-1.44%752,285
Oct 10, 20251.481.501.331.391.39-4.14%529,193
Oct 9, 20251.501.551.451.451.45-4.61%188,351
Oct 8, 20251.391.521.391.521.529.35%225,283
Oct 7, 20251.531.531.361.391.39-7.95%523,559
Oct 6, 20251.491.571.481.511.513.42%226,207
Oct 3, 20251.511.551.411.461.46-2.67%493,161
Oct 2, 20251.601.621.501.501.50-0.66%264,898
Oct 1, 20251.441.551.411.511.514.14%280,478
Sep 30, 20251.411.481.371.451.452.84%306,773
Sep 29, 20251.401.431.361.411.412.17%201,654
Sep 26, 20251.351.421.351.381.381.47%217,409
Sep 25, 20251.381.421.311.361.36-4.23%475,468
Sep 24, 20251.401.441.391.421.420.71%185,195
Sep 23, 20251.391.461.381.411.410.71%249,089
Sep 22, 20251.371.441.301.401.402.19%259,815
Sep 19, 20251.461.561.341.371.37-5.52%478,535
Sep 18, 20251.341.481.311.451.459.02%651,386
Sep 17, 20251.341.381.271.331.33-1.48%813,703
Sep 16, 20251.351.381.261.351.35-1.46%799,160
Sep 15, 20251.421.451.351.371.37-2.84%570,159
Sep 12, 20251.421.501.401.411.41-2.08%447,492
Sep 11, 20251.551.551.411.441.443.60%587,327
Sep 10, 20251.601.621.361.391.39-13.66%967,912
Sep 9, 20251.591.621.561.611.610.63%173,583
Sep 8, 20251.631.681.581.601.60-2.44%336,286
Sep 5, 20251.601.641.581.641.642.50%329,352
Sep 4, 20251.581.641.561.601.601.27%240,999
Sep 3, 20251.621.691.571.581.58-1.25%422,650
Sep 2, 20251.691.701.551.601.60-5.33%878,698
Aug 29, 20251.691.741.661.691.690.60%172,009
Aug 28, 20251.751.851.671.681.68-4.55%443,612
Aug 27, 20251.731.791.731.761.761.15%238,863
Aug 26, 20251.791.821.731.741.74-200,027
Aug 25, 20251.861.861.741.741.74-7.94%236,860
Aug 22, 20251.761.891.711.891.898.62%227,219
Aug 21, 20251.661.771.661.741.744.19%193,828
Aug 20, 20251.761.761.651.671.67-0.60%295,319
Aug 19, 20251.791.821.671.681.68-12.04%942,791
Aug 18, 20251.881.921.831.911.911.06%277,741
Aug 15, 20251.831.921.811.891.892.72%296,475
Aug 14, 20251.981.991.831.841.84-7.07%468,732
Aug 13, 20252.002.051.901.981.98-0.75%553,941
Aug 12, 20251.872.131.842.002.006.68%602,109
Aug 11, 20251.851.901.791.871.872.19%572,821
Aug 8, 20251.992.011.821.831.83-6.63%395,146
Aug 7, 20252.202.251.781.961.96-10.50%1,012,421
Aug 6, 20252.092.332.052.192.195.54%843,442
Aug 5, 20252.092.142.022.082.08-1.19%253,493
Aug 4, 20251.932.151.932.102.109.38%365,864
Aug 1, 20251.901.971.861.921.92-4.48%312,232
Jul 31, 20252.052.112.002.012.01-2.90%145,914
Jul 30, 20252.042.212.042.072.071.97%277,198
Jul 29, 20252.162.232.012.032.03-5.58%300,490
Jul 28, 20252.242.292.102.152.15-3.15%314,258
Jul 25, 20252.382.432.152.222.22-5.93%328,370
Jul 24, 20252.222.442.142.362.364.89%1,112,036
Jul 23, 20252.102.302.062.252.257.14%657,645
Jul 22, 20251.772.151.752.102.1021.39%900,662
Jul 21, 20251.781.821.721.731.73-1.42%311,787
Jul 18, 20251.811.871.751.761.76-0.85%285,223
Jul 17, 20251.851.941.771.771.77-4.58%452,577