Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	34.00	34.32	33.52	34.00	34.00	1.19%	1,180,311
Dec 1, 2025	33.57	34.07	33.45	33.60	33.60	-	1,697,147
Nov 28, 2025	33.15	34.03	33.00	33.60	33.60	0.36%	718,832
Nov 26, 2025	33.20	33.50	32.80	33.48	33.48	1.15%	992,969
Nov 25, 2025	33.35	33.64	32.54	33.10	33.10	0.36%	1,565,831
Nov 24, 2025	32.75	33.62	32.32	32.98	32.98	0.70%	2,075,073
Nov 21, 2025	31.57	33.00	31.23	32.75	32.75	3.08%	2,233,903
Nov 20, 2025	33.00	33.30	31.64	31.77	31.77	-2.55%	1,431,030
Nov 19, 2025	32.13	32.71	31.56	32.60	32.60	1.05%	1,566,596
Nov 18, 2025	31.49	32.39	31.21	32.26	32.26	2.80%	2,168,816
Nov 17, 2025	30.49	31.44	30.08	31.38	31.38	2.92%	1,755,999
Nov 14, 2025	29.87	30.87	29.39	30.49	30.49	2.21%	1,795,569
Nov 13, 2025	29.97	30.74	29.45	29.83	29.83	-0.90%	1,916,724
Nov 12, 2025	31.07	31.30	29.96	30.10	30.10	-3.12%	1,983,417
Nov 11, 2025	30.75	31.15	30.36	31.07	31.07	0.62%	2,064,861
Nov 10, 2025	31.32	31.35	30.64	30.88	30.88	-1.47%	1,630,389
Nov 7, 2025	31.97	31.97	30.40	31.34	31.34	-1.66%	1,857,416
Nov 6, 2025	32.29	32.42	31.27	31.87	31.87	-0.56%	1,414,563
Nov 5, 2025	32.02	32.34	30.00	32.05	32.05	0.16%	2,391,283
Nov 4, 2025	30.71	32.14	30.60	32.00	32.00	2.56%	2,902,735
Nov 3, 2025	30.00	31.63	29.55	31.20	31.20	6.23%	5,196,216
Oct 31, 2025	29.68	30.26	28.76	29.37	29.37	0.82%	3,592,031
Oct 30, 2025	30.00	30.55	28.00	29.13	29.13	15.41%	10,663,285
Oct 29, 2025	24.74	25.33	24.74	25.24	25.24	1.32%	2,562,004
Oct 28, 2025	24.72	25.24	24.28	24.91	24.91	0.52%	1,462,729
Oct 27, 2025	25.21	25.34	24.66	24.78	24.78	-1.39%	1,061,777
Oct 24, 2025	25.35	25.47	25.04	25.13	25.13	-0.59%	800,689
Oct 23, 2025	25.05	25.36	24.72	25.28	25.28	1.53%	940,785
Oct 22, 2025	24.07	24.91	24.03	24.90	24.90	3.36%	1,303,113
Oct 21, 2025	24.25	24.56	23.99	24.09	24.09	-0.82%	2,550,528
Oct 20, 2025	24.60	24.65	23.72	24.29	24.29	-0.78%	1,131,583
Oct 17, 2025	24.46	24.97	23.99	24.48	24.48	-0.85%	1,418,128
Oct 16, 2025	25.46	25.49	24.53	24.69	24.69	-1.98%	1,092,148
Oct 15, 2025	24.79	25.34	24.54	25.19	25.19	2.65%	2,253,711
Oct 14, 2025	23.72	24.82	23.67	24.54	24.54	2.81%	2,306,300
Oct 13, 2025	23.64	24.13	23.55	23.87	23.87	0.38%	885,981
Oct 10, 2025	24.15	24.30	22.95	23.78	23.78	-1.53%	973,363
Oct 9, 2025	24.12	24.41	24.00	24.15	24.15	0.33%	968,630
Oct 8, 2025	23.94	24.34	23.53	24.07	24.07	1.48%	1,503,944
Oct 7, 2025	22.79	23.73	22.78	23.72	23.72	4.36%	1,421,004
Oct 6, 2025	23.08	23.34	22.56	22.73	22.73	-1.90%	1,323,434
Oct 3, 2025	23.45	23.55	22.84	23.17	23.17	-0.39%	1,167,287
Oct 2, 2025	23.41	23.51	22.96	23.26	23.26	-0.85%	1,702,923
Oct 1, 2025	23.93	24.13	23.16	23.46	23.46	-2.70%	1,509,013
Sep 30, 2025	24.17	24.31	23.72	24.11	24.11	0.04%	2,118,174
Sep 29, 2025	23.80	24.43	23.57	24.10	24.10	0.75%	1,425,690
Sep 26, 2025	23.08	24.41	23.02	23.92	23.92	4.87%	2,814,054
Sep 25, 2025	22.82	23.18	22.64	22.81	22.81	-0.18%	2,201,076
Sep 24, 2025	23.24	23.28	22.56	22.85	22.85	-1.47%	2,228,711
Sep 23, 2025	23.03	23.82	22.78	23.19	23.19	-0.34%	1,219,762