Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.51	0.52	0.46	0.48	-	-5.58%	344,578
Feb 2, 2026	0.51	0.53	0.49	0.51	0.51	1.08%	322,895
Jan 30, 2026	0.50	0.51	0.48	0.50	0.50	-2.82%	278,208
Jan 29, 2026	0.52	0.54	0.50	0.51	0.51	-0.89%	309,322
Jan 28, 2026	0.54	0.54	0.50	0.52	0.52	-1.31%	175,655
Jan 27, 2026	0.53	0.53	0.50	0.53	0.53	-0.38%	374,149
Jan 26, 2026	0.57	0.58	0.52	0.53	0.53	-3.98%	161,177
Jan 23, 2026	0.57	0.58	0.55	0.55	0.55	-4.25%	110,738
Jan 22, 2026	0.59	0.59	0.55	0.57	0.57	3.96%	122,542
Jan 21, 2026	0.55	0.57	0.53	0.55	0.55	1.94%	177,300
Jan 20, 2026	0.58	0.58	0.54	0.54	0.54	-4.58%	135,650
Jan 16, 2026	0.57	0.58	0.55	0.57	0.57	0.12%	255,186
Jan 15, 2026	0.61	0.61	0.56	0.57	0.57	-6.66%	248,633
Jan 14, 2026	0.59	0.61	0.58	0.61	0.61	1.66%	173,003
Jan 13, 2026	0.60	0.61	0.56	0.60	0.60	-3.25%	457,131
Jan 12, 2026	0.62	0.62	0.57	0.62	0.62	1.78%	325,612
Jan 9, 2026	0.63	0.63	0.60	0.61	0.61	-3.77%	182,565
Jan 8, 2026	0.62	0.64	0.60	0.63	0.63	4.35%	335,127
Jan 7, 2026	0.64	0.64	0.59	0.60	0.60	-5.84%	420,283
Jan 6, 2026	0.60	0.65	0.58	0.64	0.64	11.05%	547,213
Jan 5, 2026	0.56	0.59	0.55	0.58	0.58	7.73%	440,051
Jan 2, 2026	0.58	0.60	0.52	0.54	0.54	-4.47%	366,387
Dec 31, 2025	0.54	0.57	0.54	0.56	0.56	2.85%	483,506
Dec 30, 2025	0.52	0.55	0.51	0.55	0.55	4.33%	695,865
Dec 29, 2025	0.63	0.63	0.47	0.52	0.52	-14.03%	2,417,720
Dec 26, 2025	0.63	0.65	0.60	0.61	0.61	-4.57%	620,384
Dec 24, 2025	0.65	0.66	0.63	0.64	0.64	-1.44%	256,382
Dec 23, 2025	0.67	0.68	0.64	0.65	0.65	-4.57%	349,949
Dec 22, 2025	0.67	0.69	0.66	0.68	0.68	1.60%	338,472
Dec 19, 2025	0.66	0.67	0.63	0.67	0.67	3.33%	338,990
Dec 18, 2025	0.64	0.66	0.63	0.65	0.65	2.73%	330,260
Dec 17, 2025	0.70	0.70	0.61	0.63	0.63	-7.36%	887,140
Dec 16, 2025	0.72	0.72	0.66	0.68	0.68	-3.40%	514,481
Dec 15, 2025	0.75	0.76	0.68	0.70	0.70	-7.97%	666,687
Dec 12, 2025	0.80	0.81	0.76	0.76	0.76	-4.91%	207,525
Dec 11, 2025	0.84	0.84	0.79	0.80	0.80	-4.48%	368,436
Dec 10, 2025	0.85	0.86	0.82	0.84	0.84	-0.93%	255,376
Dec 9, 2025	0.83	0.85	0.81	0.85	0.85	2.33%	262,080
Dec 8, 2025	0.81	0.87	0.81	0.83	0.83	2.76%	401,758
Dec 5, 2025	0.87	0.87	0.79	0.81	0.81	-8.10%	397,149
Dec 4, 2025	0.87	0.90	0.84	0.88	0.88	-6.53%	598,906
Dec 3, 2025	0.90	0.95	0.86	0.94	0.94	8.13%	623,557
Dec 2, 2025	0.89	0.90	0.84	0.87	0.87	-1.32%	328,877
Dec 1, 2025	0.93	0.93	0.86	0.88	0.88	-4.80%	274,868
Nov 28, 2025	0.86	0.95	0.85	0.93	0.93	6.32%	375,431
Nov 26, 2025	0.83	0.88	0.80	0.87	0.87	4.35%	411,321
Nov 25, 2025	0.81	0.84	0.77	0.83	0.83	3.91%	389,861
Nov 24, 2025	0.82	0.86	0.79	0.80	0.80	-2.35%	643,497
Nov 21, 2025	0.84	0.84	0.77	0.82	0.82	-3.89%	740,467
Nov 20, 2025	0.85	0.95	0.83	0.86	0.86	3.51%	811,167