Get the Stockscreener App
1.89
8.62%
0.15
Inotiv Inc Stock (NOTV) Price History
The historical daily chart and data for Inotiv Inc stock (NOTV), show that the latest closing stock price as of August 22, 2025, is $1.89.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $1.15 on April 10, 2025. Since then, Inotiv Inc's stock price has risen over 64.35% to $1.89 now.
- The 52-week high stock price for NOTV is $6.48, representing a 242.86% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for NOTV is $1.15, indicating a -39.15% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Inotiv Inc (NOTV) stock in the beginning of 2024 was $40.55. The stock closed the year at $4.94, a loss of over -87.82% for the year.
The table below shows more information about NOTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.89 | $1.71 | $0.1794 | 224,030.0 | +8.62% |
| Aug 21, 2025 | $1.77 | $1.66 | $0.11 | 193,828.0 | +4.19% |
| Aug 20, 2025 | $1.75 | $1.65 | $0.105 | 295,313.0 | -0.60% |
| Aug 19, 2025 | $1.81 | $1.67 | $0.145 | 942,326.0 | -12.04% |
| Aug 18, 2025 | $1.92 | $1.83 | $0.09 | 277,466.0 | +1.06% |
| Aug 15, 2025 | $1.92 | $1.81 | $0.11 | 296,475.0 | +2.72% |
| Aug 14, 2025 | $1.99 | $1.83 | $0.16 | 467,394.0 | -7.07% |
| Aug 13, 2025 | $2.05 | $1.90 | $0.15 | 552,935.0 | -0.75% |
| Aug 12, 2025 | $2.13 | $1.83 | $0.295 | 602,077.0 | +6.68% |
| Aug 11, 2025 | $1.90 | $1.79 | $0.1079 | 572,099.0 | +2.19% |
| Aug 08, 2025 | $2.01 | $1.81 | $0.195 | 392,710.0 | -6.63% |
| Aug 07, 2025 | $2.25 | $1.78 | $0.47 | 1,008,647.0 | -10.50% |
| Aug 06, 2025 | $2.33 | $2.05 | $0.28 | 766,131.0 | +5.54% |
| Aug 05, 2025 | $2.14 | $2.02 | $0.12 | 253,493.0 | -1.19% |
| Aug 04, 2025 | $2.15 | $1.93 | $0.22 | 364,832.0 | +9.38% |
| Aug 01, 2025 | $1.97 | $1.86 | $0.11 | 312,217.0 | -4.48% |
| Jul 31, 2025 | $2.11 | $2.00 | $0.11 | 145,653.0 | -2.90% |
| Jul 30, 2025 | $2.21 | $2.04 | $0.17 | 277,166.0 | +1.97% |
| Jul 29, 2025 | $2.23 | $2.01 | $0.22 | 300,271.0 | -5.58% |
| Jul 28, 2025 | $2.29 | $2.10 | $0.193 | 314,247.0 | -3.15% |
| Jul 25, 2025 | $2.43 | $2.15 | $0.28 | 328,097.0 | -5.93% |
| Jul 24, 2025 | $2.44 | $2.14 | $0.30 | 1,111,955.0 | +4.89% |
Inotiv Inc Stock (NOTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inotiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inotiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inotiv Inc Stock (NOTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $2.33 | $1.65 | $0.68 | 7,746,003.0 | -5.97% |
| Jul, 2025 | $2.44 | $1.72 | $0.72 | 8,569,877.0 | +10.44% |
| Jun, 2025 | $3.32 | $1.66 | $1.66 | 15,382,067.0 | -30.00% |
| May, 2025 | $2.96 | $1.75 | $1.21 | 12,175,599.0 | +31.98% |
| Apr, 2025 | $2.89 | $1.15 | $1.74 | 21,898,611.0 | -10.86% |
| Mar, 2025 | $3.35 | $1.98 | $1.37 | 11,313,438.0 | -28.25% |
| Feb, 2025 | $4.80 | $3.04 | $1.76 | 14,510,210.0 | -28.04% |
| Jan, 2025 | $5.67 | $3.87 | $1.80 | 11,962,973.0 | +3.38% |
Inotiv Inc Stock (NOTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.48 | $3.43 | $3.05 | 33,010,335.0 | +15.30% |
| Nov, 2024 | $3.82 | $1.71 | $2.11 | 11,280,733.0 | +106.78% |
| Oct, 2024 | $2.00 | $1.63 | $0.366 | 2,266,923.0 | +4.12% |
| Sep, 2024 | $1.93 | $1.23 | $0.703 | 3,307,374.0 | +13.33% |
| Aug, 2024 | $1.93 | $1.29 | $0.6402 | 3,806,339.0 | -21.87% |
| Jul, 2024 | $2.42 | $1.51 | $0.91 | 4,562,560.0 | +15.66% |
| Jun, 2024 | $2.17 | $1.60 | $0.57 | 5,294,766.0 | -11.23% |
| May, 2024 | $5.04 | $1.72 | $3.32 | 14,131,449.0 | -51.30% |
| Apr, 2024 | $11.20 | $3.63 | $7.56 | 11,910,571.0 | -64.90% |
| Mar, 2024 | $11.42 | $6.78 | $4.64 | 9,545,796.0 | +46.85% |
| Feb, 2024 | $7.57 | $3.18 | $4.39 | 9,035,372.0 | +125.08% |
| Jan, 2024 | $4.60 | $3.20 | $1.40 | 4,729,796.0 | -9.81% |
Inotiv Inc Stock (NOTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.95 | $2.22 | $1.73 | 6,088,975.0 | +48.58% |
| Nov, 2023 | $2.89 | $1.61 | $1.28 | 4,365,025.0 | +29.32% |
| Oct, 2023 | $3.11 | $1.82 | $1.29 | 5,486,828.0 | -37.99% |
| Sep, 2023 | $3.91 | $2.90 | $1.01 | 3,531,595.0 | -17.65% |
| Aug, 2023 | $7.32 | $3.10 | $4.22 | 12,725,611.0 | -48.63% |
| Jul, 2023 | $7.50 | $4.69 | $2.81 | 12,379,959.0 | +52.62% |
| Jun, 2023 | $6.13 | $4.60 | $1.53 | 10,784,575.0 | -21.55% |
| May, 2023 | $7.65 | $5.40 | $2.25 | 7,565,901.0 | +9.75% |
| Apr, 2023 | $6.06 | $3.86 | $2.20 | 5,721,109.0 | +27.94% |
| Mar, 2023 | $7.74 | $4.14 | $3.60 | 11,404,889.0 | -42.27% |
| Feb, 2023 | $8.43 | $6.62 | $1.81 | 10,333,524.0 | +3.45% |
| Jan, 2023 | $8.88 | $4.75 | $4.13 | 22,418,084.0 | +46.76% |
4.05%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):