Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.07	2.13	1.97	2.01	2.01	-4.74%	240,143
Jul 10, 2025	2.16	2.18	2.07	2.11	2.11	-0.94%	182,151
Jul 9, 2025	2.14	2.18	2.06	2.13	2.13	0.47%	261,610
Jul 8, 2025	2.08	2.30	2.08	2.12	2.12	3.41%	556,278
Jul 7, 2025	2.04	2.10	1.97	2.05	2.05	-1.91%	421,900
Jul 3, 2025	2.06	2.12	2.01	2.09	2.09	3.21%	268,139
Jul 2, 2025	1.89	2.04	1.88	2.03	2.03	7.71%	357,571
Jul 1, 2025	1.79	1.95	1.76	1.88	1.88	3.30%	468,390
Jun 30, 2025	1.71	1.91	1.69	1.82	1.82	7.06%	371,528
Jun 27, 2025	1.83	1.87	1.66	1.70	1.70	-7.61%	658,121
Jun 26, 2025	1.81	1.85	1.79	1.84	1.84	1.66%	222,375
Jun 25, 2025	1.94	1.97	1.78	1.81	1.81	-6.70%	790,102
Jun 24, 2025	2.06	2.12	1.92	1.94	1.94	-3.96%	583,571
Jun 23, 2025	2.01	2.12	1.86	2.02	2.02	-1.46%	709,758
Jun 20, 2025	2.22	2.23	1.97	2.05	2.05	-5.53%	1,108,629
Jun 18, 2025	2.05	2.24	2.05	2.17	2.17	5.85%	567,640
Jun 17, 2025	2.13	2.24	2.05	2.05	2.05	-6.82%	483,228
Jun 16, 2025	2.30	2.33	2.11	2.20	2.20	-0.90%	756,545
Jun 13, 2025	2.30	2.36	2.15	2.22	2.22	-5.53%	544,420
Jun 12, 2025	2.52	2.57	2.31	2.35	2.35	-7.48%	739,479
Jun 11, 2025	2.95	2.95	2.52	2.54	2.54	-10.56%	958,686
Jun 10, 2025	3.03	3.19	2.78	2.84	2.84	-5.65%	875,385
Jun 9, 2025	2.72	3.15	2.72	3.01	3.01	11.90%	1,055,243
Jun 6, 2025	2.82	2.91	2.64	2.69	2.69	-0.74%	480,969
Jun 5, 2025	3.05	3.31	2.67	2.71	2.71	-9.67%	1,187,692
Jun 4, 2025	3.21	3.32	2.88	3.00	3.00	1.35%	1,384,158
Jun 3, 2025	2.75	3.08	2.61	2.96	2.96	9.23%	1,459,105
Jun 2, 2025	2.60	2.76	2.55	2.71	2.71	4.23%	464,025
May 30, 2025	2.73	2.95	2.59	2.60	2.60	-7.14%	1,168,034
May 29, 2025	2.49	2.96	2.35	2.80	2.80	15.23%	1,757,174
May 28, 2025	2.53	2.54	2.34	2.43	2.43	-4.71%	491,401
May 27, 2025	2.22	2.67	2.16	2.55	2.55	20.28%	1,672,055
May 23, 2025	2.00	2.14	1.99	2.12	2.12	0.47%	203,328
May 22, 2025	2.01	2.23	1.96	2.11	2.11	4.46%	412,548
May 21, 2025	2.18	2.18	2.00	2.02	2.02	-8.18%	325,914
May 20, 2025	2.20	2.29	2.16	2.20	2.20	-2.22%	309,925
May 19, 2025	2.17	2.30	2.17	2.25	2.25	-0.44%	369,065
May 16, 2025	2.07	2.34	2.05	2.26	2.26	11.33%	717,286
May 15, 2025	2.02	2.07	1.99	2.03	2.03	-0.49%	316,355
May 14, 2025	2.07	2.10	1.96	2.04	2.04	-2.86%	311,729
May 13, 2025	2.21	2.22	2.07	2.10	2.10	-4.11%	429,354
May 12, 2025	2.12	2.21	2.05	2.19	2.19	11.73%	476,116
May 9, 2025	2.22	2.22	1.95	1.96	1.96	-11.51%	585,564
May 8, 2025	2.18	2.36	1.92	2.22	2.22	10.20%	939,668
May 7, 2025	1.98	2.06	1.85	2.01	2.01	14.20%	653,968
May 6, 2025	1.98	2.03	1.75	1.76	1.76	-13.73%	285,375
May 5, 2025	2.02	2.10	1.98	2.04	2.04	0.49%	198,808
May 2, 2025	1.98	2.08	1.98	2.03	2.03	2.53%	339,695
May 1, 2025	2.00	2.06	1.91	1.98	1.98	0.51%	235,776
Apr 30, 2025	1.93	1.98	1.81	1.97	1.97	-	284,017