Inotiv, Inc. (NOTV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NOTV Historical Performance
Short-Term Returns
NOTV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Inotiv, Inc. (NOTV) trades at $0.29, representing a -85.4% return over the past year. The stock has delivered a -98.9% total return over five years (-59.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.66 on November 19, 2021. From this peak, NOTV has corrected -99.5%, currently trading 68% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CRL (+32.8% 1Y), HALO (-7.1% 1Y), and PCRX (-6.1% 1Y), NOTV has underperformed the peer group average. Compare NOTV vs CRL →
NOTV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.31 | 0.31 | 0.29 | 0.29 | 283K | -3.76% |
| 2026-05-06 | 0.31 | 0.32 | 0.30 | 0.31 | 354K | -3.72% |
| 2026-05-05 | 0.30 | 0.32 | 0.30 | 0.32 | 492K | +5.06% |
| 2026-05-04 | 0.33 | 0.34 | 0.30 | 0.30 | 1.00M | -2.52% |
| 2026-05-01 | 0.30 | 0.32 | 0.30 | 0.31 | 469K | +6.86% |
| 2026-04-30 | 0.31 | 0.31 | 0.29 | 0.29 | 254K | -4.32% |
| 2026-04-29 | 0.30 | 0.31 | 0.29 | 0.30 | 453K | +5.24% |
| 2026-04-28 | 0.31 | 0.31 | 0.29 | 0.29 | 377K | -1.13% |
| 2026-04-27 | 0.28 | 0.30 | 0.28 | 0.29 | 377K | +0.28% |
| 2026-04-24 | 0.29 | 0.29 | 0.27 | 0.29 | 222K | +0.90% |
| 2026-04-23 | 0.31 | 0.31 | 0.27 | 0.29 | 470K | -4.45% |
| 2026-04-22 | 0.31 | 0.32 | 0.29 | 0.30 | 477K | +0.80% |
| 2026-04-21 | 0.28 | 0.31 | 0.28 | 0.30 | 619K | +4.33% |
| 2026-04-20 | 0.28 | 0.29 | 0.27 | 0.29 | 512K | +0.77% |
| 2026-04-17 | 0.28 | 0.29 | 0.25 | 0.28 | 1.81M | -3.63% |
| 2026-04-16 | 0.35 | 0.39 | 0.29 | 0.30 | 2.89M | -24.26% |
| 2026-04-15 | 0.29 | 0.40 | 0.24 | 0.39 | 8.72M | +62.20% |
| 2026-04-14 | 0.24 | 0.26 | 0.24 | 0.24 | 398K | -3.07% |
| 2026-04-13 | 0.24 | 0.26 | 0.23 | 0.25 | 580K | +8.16% |
| 2026-04-10 | 0.24 | 0.24 | 0.22 | 0.23 | 362K | -0.65% |
| 2026-04-09 | 0.26 | 0.26 | 0.23 | 0.23 | 343K | -9.07% |
| 2026-04-08 | 0.26 | 0.28 | 0.25 | 0.25 | 571K | +0.36% |
| 2026-04-07 | 0.26 | 0.27 | 0.25 | 0.25 | 169K | -5.85% |
| 2026-04-06 | 0.26 | 0.27 | 0.25 | 0.27 | 329K | +0.60% |
| 2026-04-02 | 0.27 | 0.28 | 0.26 | 0.27 | 152K | +2.42% |
| 2026-04-01 | 0.30 | 0.30 | 0.26 | 0.26 | 361K | -4.40% |
| 2026-03-31 | 0.25 | 0.27 | 0.25 | 0.27 | 259K | +7.03% |
| 2026-03-30 | 0.28 | 0.28 | 0.24 | 0.25 | 540K | -5.74% |
| 2026-03-27 | 0.28 | 0.30 | 0.27 | 0.27 | 274K | -1.06% |
| 2026-03-26 | 0.31 | 0.32 | 0.27 | 0.27 | 236K | -9.66% |
See NOTV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NOTV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NOTV vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonNOTV — Frequently Asked Questions
Quick answers to the most common questions about buying NOTV stock.
How has NOTV stock performed recently?
NOTV declined -85.4% over the past year, below its 5-year annualized CAGR of -59.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NOTV's all-time high price?
Inotiv, Inc. reached $60.66 on 2021-11-19. The 52-week high is $3.32. Current 1-year return of -85.4% places the stock further from historical peaks.
Where can I download NOTV historical price data?
This page provides NOTV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.