Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	8.98	9.69	8.98	8.99	8.99	-17.60%	2,791,990
Feb 19, 2025	10.64	11.27	10.53	10.91	10.91	0.74%	1,791,738
Feb 18, 2025	10.40	10.84	10.37	10.83	10.83	10.17%	1,457,934
Feb 14, 2025	10.18	10.19	9.76	9.83	9.83	-2.48%	751,928
Feb 13, 2025	9.80	10.09	9.74	10.08	10.08	2.54%	987,816
Feb 12, 2025	10.07	10.19	9.75	9.83	9.83	-2.53%	1,319,994
Feb 11, 2025	9.50	10.09	9.48	10.09	10.09	5.71%	1,128,167
Feb 10, 2025	9.58	9.63	9.40	9.54	9.54	-0.42%	534,823
Feb 7, 2025	10.24	10.32	9.45	9.58	9.58	-10.05%	915,518
Feb 6, 2025	10.40	10.80	10.36	10.65	10.65	-3.36%	1,103,234
Feb 5, 2025	11.38	11.40	10.76	11.02	11.02	-3.33%	1,320,617
Feb 4, 2025	11.60	11.65	11.37	11.40	11.40	-2.81%	1,228,775
Feb 3, 2025	11.74	11.86	11.52	11.73	11.73	-1.43%	956,665
Jan 31, 2025	12.17	12.17	11.76	11.90	11.90	-2.46%	830,064
Jan 30, 2025	12.36	12.39	12.05	12.20	12.20	0.41%	846,982
Jan 29, 2025	12.28	12.30	11.90	12.15	12.15	-0.57%	1,234,471
Jan 28, 2025	12.39	12.43	11.93	12.22	12.22	1.66%	1,533,355
Jan 27, 2025	12.16	12.28	11.92	12.02	12.02	0.25%	652,549
Jan 24, 2025	12.04	12.06	11.86	11.99	11.99	0.50%	942,351
Jan 23, 2025	11.79	12.04	11.76	11.93	11.93	-1.24%	1,212,130
Jan 22, 2025	11.95	12.13	11.95	12.08	12.08	-1.23%	1,003,309
Jan 21, 2025	12.24	12.39	12.14	12.23	12.23	4.98%	945,370
Jan 17, 2025	11.77	11.81	11.56	11.65	11.65	-0.09%	1,060,388
Jan 16, 2025	11.62	11.70	11.39	11.66	11.66	0.52%	1,308,405
Jan 15, 2025	11.51	11.64	11.44	11.60	11.60	3.48%	1,506,614
Jan 14, 2025	11.35	11.42	11.07	11.21	11.21	-2.61%	1,207,251
Jan 13, 2025	11.40	11.62	11.31	11.51	11.51	-2.87%	1,387,237
Jan 10, 2025	11.99	12.02	11.79	11.85	11.85	-1.99%	1,639,743
Jan 8, 2025	12.05	12.17	11.72	12.09	12.09	-2.50%	914,822
Jan 7, 2025	12.03	12.44	12.02	12.40	12.40	3.59%	635,648
Jan 6, 2025	12.43	12.44	11.95	11.97	11.97	-4.16%	1,280,120
Jan 3, 2025	12.37	12.58	12.25	12.49	12.49	-0.08%	1,751,715
Jan 2, 2025	12.72	12.72	12.33	12.50	12.50	0.56%	1,034,740
Dec 31, 2024	12.54	12.75	12.34	12.43	12.43	2.05%	563,702
Dec 30, 2024	12.17	12.25	12.07	12.18	12.18	-1.62%	910,065
Dec 27, 2024	12.40	12.59	12.33	12.38	12.38	0.49%	344,182
Dec 26, 2024	12.05	12.46	11.97	12.32	12.32	2.75%	1,212,532
Dec 24, 2024	12.00	12.00	11.86	11.99	11.99	0.76%	1,086,411
Dec 23, 2024	11.80	11.92	11.75	11.90	11.90	2.06%	1,905,726
Dec 20, 2024	11.31	11.78	11.29	11.66	11.66	1.04%	1,655,300
Dec 19, 2024	11.52	11.61	11.28	11.54	11.54	0.26%	1,623,209
Dec 18, 2024	12.02	12.15	11.50	11.51	11.51	-2.87%	1,233,337
Dec 17, 2024	12.09	12.09	11.75	11.85	11.85	-1.90%	1,113,654
Dec 16, 2024	11.68	12.20	11.65	12.08	12.08	4.41%	1,094,750
Dec 13, 2024	11.52	11.62	11.47	11.57	11.57	0.61%	1,121,030
Dec 12, 2024	11.62	11.82	11.50	11.50	11.50	-1.29%	1,041,338
Dec 11, 2024	11.55	11.67	11.40	11.65	11.65	-0.51%	1,196,546
Dec 10, 2024	11.54	11.78	11.52	11.71	11.71	2.27%	2,117,849
Dec 9, 2024	11.20	11.60	11.18	11.45	11.45	0.88%	2,005,642
Dec 6, 2024	11.19	11.35	11.04	11.35	11.35	0.89%	1,606,084
Dec 5, 2024	11.31	11.34	11.15	11.25	11.25	-0.97%	824,729
Dec 4, 2024	11.25	11.59	11.17	11.36	11.36	1.43%	1,589,173
Dec 3, 2024	11.16	11.23	11.00	11.20	11.20	-0.27%	986,244
Dec 2, 2024	11.11	11.26	10.94	11.23	11.23	0.18%	1,019,466
Nov 29, 2024	11.34	11.45	11.14	11.21	11.21	-1.06%	298,600
Nov 27, 2024	11.06	11.47	10.94	11.33	11.33	1.34%	1,104,553
Nov 26, 2024	10.80	11.36	10.62	11.18	11.18	2.66%	1,307,324
Nov 25, 2024	10.86	10.99	10.71	10.89	10.89	0.09%	1,095,965
Nov 22, 2024	10.56	10.90	10.54	10.88	10.88	1.12%	1,168,108
Nov 21, 2024	10.52	10.78	10.45	10.76	10.76	1.70%	1,003,262
Nov 20, 2024	10.36	10.60	10.30	10.58	10.58	1.20%	959,360
Nov 19, 2024	9.91	10.46	9.90	10.46	10.46	4.45%	1,082,331
Nov 18, 2024	9.77	10.05	9.62	10.01	10.01	1.93%	1,336,175
Nov 15, 2024	10.11	10.13	9.81	9.82	9.82	-3.25%	2,973,392
Nov 14, 2024	10.19	10.28	10.00	10.15	10.15	-	959,006
Nov 13, 2024	10.27	10.38	10.09	10.15	10.15	-0.29%	1,046,654
Nov 12, 2024	10.31	10.40	9.99	10.18	10.18	-3.14%	1,412,325
Nov 11, 2024	10.26	10.54	10.22	10.51	10.51	2.54%	1,130,497
Nov 8, 2024	10.39	10.46	10.19	10.25	10.25	-5.27%	1,474,256
Nov 7, 2024	9.33	10.83	9.25	10.82	10.82	16.34%	2,711,403
Nov 6, 2024	9.08	9.38	9.06	9.30	9.30	0.98%	1,244,399
Nov 5, 2024	9.18	9.26	9.15	9.21	9.21	0.33%	972,804
Nov 4, 2024	9.31	9.33	9.08	9.18	9.18	-1.82%	880,401
Nov 1, 2024	9.10	9.40	9.07	9.35	9.35	3.77%	1,035,681
Oct 31, 2024	9.11	9.19	8.83	9.01	9.01	-3.12%	1,245,928
Oct 30, 2024	9.12	9.38	9.11	9.30	9.30	1.53%	1,041,784
Oct 29, 2024	9.02	9.22	8.95	9.16	9.16	2.69%	899,511
Oct 28, 2024	8.99	9.12	8.90	8.92	8.92	-0.89%	850,250
Oct 25, 2024	9.16	9.25	8.95	9.00	9.00	2.62%	977,462
Oct 24, 2024	9.12	9.41	8.77	8.77	8.77	2.45%	1,216,092
Oct 23, 2024	8.73	8.77	8.37	8.56	8.56	-1.72%	261,955
Oct 22, 2024	8.35	8.74	8.35	8.71	8.71	5.32%	938,313
Oct 21, 2024	8.53	8.57	8.27	8.27	8.27	-3.39%	761,808
Oct 18, 2024	8.53	8.66	8.38	8.56	8.56	-0.35%	325,478
Oct 17, 2024	8.29	8.76	8.29	8.59	8.59	5.53%	1,194,885
Oct 16, 2024	8.03	8.17	7.94	8.14	8.14	1.75%	1,468,371
Oct 15, 2024	7.78	8.02	7.69	8.00	8.00	1.27%	1,689,376
Oct 14, 2024	7.49	7.93	7.33	7.90	7.90	5.90%	4,143,092
Oct 11, 2024	7.63	7.73	7.39	7.46	7.46	-6.52%	2,134,189
Oct 10, 2024	7.85	8.02	7.46	7.98	7.98	-15.47%	3,026,863
Oct 9, 2024	9.83	9.86	9.33	9.44	9.44	-3.87%	2,093,300
Oct 8, 2024	9.99	10.04	9.73	9.82	9.82	-5.30%	1,100,093
Oct 7, 2024	10.22	10.47	10.13	10.37	10.37	-0.48%	809,298
Oct 4, 2024	10.08	10.49	10.08	10.42	10.42	5.25%	982,298
Oct 3, 2024	9.92	9.93	9.75	9.90	9.90	-1.10%	734,510
Oct 2, 2024	9.95	10.09	9.91	10.01	10.01	2.56%	655,318
Oct 1, 2024	9.67	9.82	9.48	9.76	9.76	0.10%	339,200
Sep 30, 2024	9.93	10.20	9.68	9.75	9.75	-2.89%	416,745
Sep 27, 2024	9.91	10.12	9.89	10.04	10.04	1.21%	429,752
Sep 26, 2024	9.54	9.93	9.51	9.92	9.92	4.86%	466,954