Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
24.98
+0.25 (1.01%)
At close: Sep 5, 2025, 4:00 PM
25.24
+0.26 (1.04%)
After-hours: Sep 5, 2025, 7:24 PM EDT
Indivior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.73 | 25.00 | 24.47 | 24.98 | 24.98 | 1.01% | 1,629,589 |
| Sep 4, 2025 | 24.82 | 24.98 | 24.60 | 24.73 | 24.73 | 0.24% | 1,591,775 |
| Sep 3, 2025 | 24.58 | 24.97 | 24.54 | 24.67 | 24.67 | 0.28% | 2,254,867 |
| Sep 2, 2025 | 24.41 | 24.65 | 24.06 | 24.60 | 24.60 | 1.32% | 1,603,966 |
| Aug 29, 2025 | 23.89 | 24.30 | 23.59 | 24.28 | 24.28 | 1.68% | 1,740,882 |
| Aug 28, 2025 | 24.36 | 24.46 | 23.83 | 23.88 | 23.88 | -1.97% | 1,370,972 |
| Aug 27, 2025 | 24.90 | 25.00 | 24.26 | 24.36 | 24.36 | -0.41% | 2,040,962 |
| Aug 26, 2025 | 24.01 | 24.52 | 23.32 | 24.46 | 24.46 | 1.87% | 2,733,156 |
| Aug 25, 2025 | 24.44 | 24.66 | 23.70 | 24.01 | 24.01 | -1.27% | 1,667,338 |
| Aug 22, 2025 | 24.17 | 24.64 | 24.03 | 24.32 | 24.32 | 1.12% | 2,705,603 |
| Aug 21, 2025 | 24.02 | 24.21 | 23.66 | 24.05 | 24.05 | -0.41% | 1,694,805 |
| Aug 20, 2025 | 23.30 | 24.24 | 23.10 | 24.15 | 24.15 | 2.85% | 2,273,733 |
| Aug 19, 2025 | 23.36 | 23.76 | 23.08 | 23.48 | 23.48 | 0.26% | 3,332,844 |
| Aug 18, 2025 | 23.57 | 23.84 | 23.40 | 23.42 | 23.42 | -0.17% | 2,985,854 |
| Aug 15, 2025 | 23.17 | 23.55 | 22.95 | 23.46 | 23.46 | 1.25% | 1,559,802 |
| Aug 14, 2025 | 22.73 | 23.35 | 22.48 | 23.17 | 23.17 | 0.87% | 1,354,989 |
| Aug 13, 2025 | 23.29 | 23.43 | 22.66 | 22.97 | 22.97 | 0.57% | 1,879,297 |
| Aug 12, 2025 | 22.26 | 23.16 | 22.25 | 22.84 | 22.84 | 2.47% | 2,565,295 |
| Aug 11, 2025 | 22.00 | 22.57 | 21.83 | 22.29 | 22.29 | 1.32% | 2,103,168 |
| Aug 8, 2025 | 22.16 | 22.45 | 21.88 | 22.00 | 22.00 | -0.23% | 2,192,998 |
| Aug 7, 2025 | 22.33 | 22.33 | 21.69 | 22.05 | 22.05 | 0.23% | 4,118,657 |
| Aug 6, 2025 | 22.00 | 22.06 | 21.48 | 22.00 | 22.00 | 0.92% | 3,496,746 |
| Aug 5, 2025 | 21.38 | 21.95 | 21.16 | 21.80 | 21.80 | 2.73% | 5,185,574 |
| Aug 4, 2025 | 21.04 | 21.49 | 20.67 | 21.22 | 21.22 | 0.81% | 3,900,023 |
| Aug 1, 2025 | 20.20 | 21.09 | 19.75 | 21.05 | 21.05 | 4.21% | 5,589,199 |
| Jul 31, 2025 | 20.87 | 21.01 | 19.31 | 20.20 | 20.20 | 16.09% | 24,098,629 |
| Jul 30, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.40 | 0.69% | 8,828,416 |
| Jul 29, 2025 | 17.10 | 17.54 | 16.99 | 17.28 | 17.28 | 1.11% | 1,787,143 |
| Jul 28, 2025 | 17.09 | 17.28 | 16.69 | 17.09 | 17.09 | -0.29% | 3,559,827 |
| Jul 25, 2025 | 16.85 | 17.25 | 16.83 | 17.14 | 17.14 | 1.96% | 5,044,329 |
| Jul 24, 2025 | 16.81 | 17.11 | 16.59 | 16.81 | 16.81 | -0.83% | 2,680,480 |
| Jul 23, 2025 | 16.32 | 16.99 | 16.13 | 16.95 | 16.95 | 4.76% | 4,944,288 |
| Jul 22, 2025 | 16.36 | 16.62 | 15.91 | 16.18 | 16.18 | 3.72% | 3,766,130 |
| Jul 21, 2025 | 15.87 | 15.99 | 15.55 | 15.60 | 15.60 | -2.56% | 1,186,151 |
| Jul 18, 2025 | 16.19 | 16.34 | 15.98 | 16.01 | 16.01 | -0.93% | 1,540,599 |
| Jul 17, 2025 | 15.50 | 16.33 | 15.48 | 16.16 | 16.16 | 3.59% | 2,125,289 |
| Jul 16, 2025 | 15.29 | 15.66 | 15.00 | 15.60 | 15.60 | 1.43% | 1,748,502 |
| Jul 15, 2025 | 15.64 | 15.68 | 15.34 | 15.38 | 15.38 | -1.54% | 955,871 |
| Jul 14, 2025 | 15.51 | 15.91 | 15.47 | 15.62 | 15.62 | 0.97% | 1,511,049 |
| Jul 11, 2025 | 15.28 | 15.50 | 15.24 | 15.47 | 15.47 | 0.65% | 1,027,380 |
| Jul 10, 2025 | 15.17 | 15.39 | 15.03 | 15.37 | 15.37 | 1.52% | 1,093,123 |
| Jul 9, 2025 | 15.14 | 15.25 | 14.93 | 15.14 | 15.14 | -0.20% | 1,167,320 |
| Jul 8, 2025 | 15.51 | 15.61 | 15.10 | 15.17 | 15.17 | -2.44% | 1,255,626 |
| Jul 7, 2025 | 15.41 | 15.88 | 15.31 | 15.55 | 15.55 | 0.91% | 1,662,977 |
| Jul 3, 2025 | 15.38 | 15.58 | 15.19 | 15.41 | 15.41 | 0.06% | 2,981,689 |
| Jul 2, 2025 | 14.59 | 15.45 | 14.55 | 15.40 | 15.40 | 5.05% | 1,441,048 |
| Jul 1, 2025 | 14.66 | 14.90 | 14.52 | 14.66 | 14.66 | -0.54% | 1,463,119 |
| Jun 30, 2025 | 14.19 | 15.23 | 14.14 | 14.74 | 14.74 | 5.66% | 2,834,369 |
| Jun 27, 2025 | 13.53 | 13.98 | 13.47 | 13.95 | 13.95 | 1.90% | 20,723,153 |
| Jun 26, 2025 | 13.78 | 13.97 | 13.58 | 13.69 | 13.69 | -0.29% | 720,739 |