Skip to main content
logo
Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
22.97
+0.13 (0.57%)
At close: Aug 13, 2025, 4:00 PM
23.04
+0.07 (0.30%)
After-hours: Aug 13, 2025, 4:17 PM EDT

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.2923.4322.6622.76--0.35%628,304
Aug 12, 202522.2623.1622.2522.8422.842.47%2,565,295
Aug 11, 202522.0022.5721.8322.2922.291.32%2,103,168
Aug 8, 202522.1622.4521.8822.0022.00-0.23%2,192,998
Aug 7, 202522.3322.3321.6922.0522.050.23%4,118,657
Aug 6, 202522.0022.0621.4822.0022.000.92%3,496,746
Aug 5, 202521.3821.9521.1621.8021.802.73%5,185,574
Aug 4, 202521.0421.4920.6721.2221.220.81%3,900,023
Aug 1, 202520.2021.0919.7521.0521.054.21%5,589,199
Jul 31, 202520.8721.0119.3120.2020.2016.09%24,098,629
Jul 30, 202517.4017.7017.1017.4017.400.69%8,828,416
Jul 29, 202517.1017.5416.9917.2817.281.11%1,787,143
Jul 28, 202517.0917.2816.6917.0917.09-0.29%3,559,827
Jul 25, 202516.8517.2516.8317.1417.141.96%5,044,329
Jul 24, 202516.8117.1116.5916.8116.81-0.83%2,680,480
Jul 23, 202516.3216.9916.1316.9516.954.76%4,944,288
Jul 22, 202516.3616.6215.9116.1816.183.72%3,766,130
Jul 21, 202515.8715.9915.5515.6015.60-2.56%1,186,151
Jul 18, 202516.1916.3415.9816.0116.01-0.93%1,540,599
Jul 17, 202515.5016.3315.4816.1616.163.59%2,125,289
Jul 16, 202515.2915.6615.0015.6015.601.43%1,748,502
Jul 15, 202515.6415.6815.3415.3815.38-1.54%955,871
Jul 14, 202515.5115.9115.4715.6215.620.97%1,511,049
Jul 11, 202515.2815.5015.2415.4715.470.65%1,027,380
Jul 10, 202515.1715.3915.0315.3715.371.52%1,093,123
Jul 9, 202515.1415.2514.9315.1415.14-0.20%1,167,320
Jul 8, 202515.5115.6115.1015.1715.17-2.44%1,255,626
Jul 7, 202515.4115.8815.3115.5515.550.91%1,662,977
Jul 3, 202515.3815.5815.1915.4115.410.06%2,981,689
Jul 2, 202514.5915.4514.5515.4015.405.05%1,441,048
Jul 1, 202514.6614.9014.5214.6614.66-0.54%1,463,119
Jun 30, 202514.1915.2314.1414.7414.745.66%2,834,369
Jun 27, 202513.5313.9813.4713.9513.951.90%20,723,153
Jun 26, 202513.7813.9713.5813.6913.69-0.29%720,739
Jun 25, 202513.9113.9313.7113.7313.73-1.36%854,131
Jun 24, 202514.0014.0713.8613.9213.92-0.22%799,734
Jun 23, 202513.7614.0813.4513.9513.95-0.43%1,013,117
Jun 20, 202513.9214.4713.8914.0114.010.79%878,830
Jun 18, 202513.9414.0513.6913.9013.900.94%800,478
Jun 17, 202514.1314.1913.7013.7713.77-2.89%856,218
Jun 16, 202513.9714.2313.8214.1814.182.09%1,144,377
Jun 13, 202513.7814.1313.6613.8913.89-0.29%555,885
Jun 12, 202513.7013.9813.5413.9313.931.98%865,493
Jun 11, 202513.8413.9013.4913.6613.66-0.22%699,942
Jun 10, 202513.5013.9613.4413.6913.691.94%1,064,121
Jun 9, 202514.1214.1413.4213.4313.43-4.55%1,595,634
Jun 6, 202513.5114.1013.4914.0714.073.53%1,874,175
Jun 5, 202513.5313.8613.4413.5913.59-0.59%1,442,936
Jun 4, 202512.8113.7712.8113.6713.677.85%1,830,713
Jun 3, 202512.3813.1612.3612.6812.681.73%1,547,432