Skip to main content
logo
Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
24.48
-0.21 (-0.85%)
At close: Oct 17, 2025, 4:00 PM EDT
24.01
-0.47 (-1.92%)
After-hours: Oct 17, 2025, 4:53 PM EDT

Indivior Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202524.4624.9723.9924.4824.48-0.85%1,418,128
Oct 16, 202525.4625.4924.5324.6924.69-1.98%1,092,148
Oct 15, 202524.7925.3424.5425.1925.192.65%2,253,711
Oct 14, 202523.7224.8223.6724.5424.542.81%2,306,300
Oct 13, 202523.6424.1323.5523.8723.870.38%885,981
Oct 10, 202524.1524.3022.9523.7823.78-1.53%973,363
Oct 9, 202524.1224.4124.0024.1524.150.33%968,630
Oct 8, 202523.9424.3423.5324.0724.071.48%1,503,944
Oct 7, 202522.7923.7322.7823.7223.724.36%1,421,004
Oct 6, 202523.0823.3422.5622.7322.73-1.90%1,323,434
Oct 3, 202523.4523.5522.8423.1723.17-0.39%1,167,287
Oct 2, 202523.4123.5122.9623.2623.26-0.85%1,702,923
Oct 1, 202523.9324.1323.1623.4623.46-2.70%1,509,013
Sep 30, 202524.1724.3123.7224.1124.110.04%2,118,174
Sep 29, 202523.8024.4323.5724.1024.100.75%1,425,690
Sep 26, 202523.0824.4123.0223.9223.924.87%2,814,054
Sep 25, 202522.8223.1822.6422.8122.81-0.18%2,201,076
Sep 24, 202523.2423.2822.5622.8522.85-1.47%2,228,711
Sep 23, 202523.0323.8222.7823.1923.19-0.34%1,219,762
Sep 22, 202522.4323.3322.3023.2723.273.38%1,547,965
Sep 19, 202522.9423.0722.3322.5122.51-1.66%11,428,257
Sep 18, 202522.4523.1022.2222.8922.89-0.35%1,985,470
Sep 17, 202522.8923.3422.7322.9722.970.88%1,614,551
Sep 16, 202523.2023.2022.2722.7722.77-1.83%1,593,748
Sep 15, 202523.6323.6322.4723.2023.20-0.06%1,436,026
Sep 12, 202523.5223.7523.0623.2123.21-2.81%1,599,478
Sep 11, 202524.6324.6423.7223.8823.88-2.09%1,882,983
Sep 10, 202524.7024.7024.3624.3924.39-1.09%3,093,966
Sep 9, 202524.8124.8324.3024.6624.66-0.32%1,308,519
Sep 8, 202525.0025.1024.5424.7424.74-0.96%2,849,464
Sep 5, 202524.7325.0024.4724.9824.981.01%3,444,701
Sep 4, 202524.8224.9824.6024.7324.730.24%1,591,775
Sep 3, 202524.5824.9724.5424.6724.670.28%2,254,867
Sep 2, 202524.4124.6524.0624.6024.601.32%1,603,966
Aug 29, 202523.8924.3023.5924.2824.281.68%1,740,882
Aug 28, 202524.3624.4623.8323.8823.88-1.97%1,370,972
Aug 27, 202524.9025.0024.2624.3624.36-0.41%2,040,962
Aug 26, 202524.0124.5223.3224.4624.461.87%2,733,156
Aug 25, 202524.4424.6623.7024.0124.01-1.27%1,667,338
Aug 22, 202524.1724.6424.0324.3224.321.12%2,705,603
Aug 21, 202524.0224.2123.6624.0524.05-0.41%1,694,805
Aug 20, 202523.3024.2423.1024.1524.152.85%2,273,733
Aug 19, 202523.3623.7623.0823.4823.480.26%3,332,844
Aug 18, 202523.5723.8423.4023.4223.42-0.17%2,985,854
Aug 15, 202523.1723.5522.9523.4623.461.25%1,559,802
Aug 14, 202522.7323.3522.4823.1723.170.87%1,354,989
Aug 13, 202523.2923.4322.6622.9722.970.57%1,879,297
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