Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	35.89	36.21	35.52	35.73	35.73	-0.42%	1,063,978
Dec 31, 2025	35.70	36.13	35.70	35.88	35.88	0.42%	910,041
Dec 30, 2025	36.29	36.39	35.67	35.73	35.73	-1.71%	833,440
Dec 29, 2025	36.08	36.52	35.98	36.35	36.35	0.39%	1,327,700
Dec 26, 2025	36.17	36.55	35.98	36.21	36.21	0.14%	941,376
Dec 24, 2025	36.28	36.42	35.91	36.16	36.16	-0.52%	804,567
Dec 23, 2025	36.32	36.56	36.23	36.35	36.35	-0.27%	1,227,553
Dec 22, 2025	35.22	36.62	35.21	36.45	36.45	3.52%	2,821,472
Dec 19, 2025	35.54	36.02	35.02	35.21	35.21	-0.93%	22,632,554
Dec 18, 2025	36.00	36.18	35.30	35.54	35.54	-1.14%	2,043,370
Dec 17, 2025	35.64	36.00	35.32	35.95	35.95	1.61%	2,093,154
Dec 16, 2025	35.09	35.56	34.91	35.38	35.38	0.45%	4,479,706
Dec 15, 2025	35.73	35.90	35.20	35.22	35.22	-0.96%	3,418,474
Dec 12, 2025	36.30	36.55	35.54	35.56	35.56	-0.64%	3,979,843
Dec 11, 2025	35.80	36.06	35.50	35.79	35.79	0.96%	2,443,896
Dec 10, 2025	36.01	36.57	35.40	35.45	35.45	-1.56%	2,675,964
Dec 9, 2025	36.62	37.11	35.98	36.01	36.01	-1.61%	3,506,470
Dec 8, 2025	37.72	38.00	36.42	36.60	36.60	4.21%	8,299,063
Dec 5, 2025	34.74	35.31	34.36	35.12	35.12	1.50%	2,171,703
Dec 4, 2025	33.81	34.77	33.50	34.60	34.60	1.70%	982,834
Dec 3, 2025	34.20	34.64	33.87	34.02	34.02	0.06%	1,695,644
Dec 2, 2025	34.00	34.32	33.52	34.00	34.00	1.19%	1,180,621
Dec 1, 2025	33.57	34.07	33.45	33.60	33.60	-	1,697,267
Nov 28, 2025	33.15	34.03	33.00	33.60	33.60	0.36%	719,057
Nov 26, 2025	33.20	33.50	32.80	33.48	33.48	1.15%	993,494
Nov 25, 2025	33.35	33.64	32.54	33.10	33.10	0.36%	1,569,191
Nov 24, 2025	32.75	33.62	32.32	32.98	32.98	0.70%	2,075,323
Nov 21, 2025	31.57	33.00	31.23	32.75	32.75	3.08%	2,234,154
Nov 20, 2025	33.00	33.30	31.64	31.77	31.77	-2.55%	1,431,034
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