Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
9.53
-0.03 (-0.31%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Indivior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.36 | 9.66 | 9.29 | 9.61 | - | 0.52% | 511,537 |
| Mar 28, 2025 | 9.71 | 9.82 | 9.42 | 9.56 | 9.56 | -2.45% | 747,946 |
| Mar 27, 2025 | 9.58 | 9.98 | 9.56 | 9.80 | 9.80 | 1.14% | 1,194,799 |
| Mar 26, 2025 | 9.58 | 9.78 | 9.54 | 9.69 | 9.69 | 1.15% | 660,626 |
| Mar 25, 2025 | 10.18 | 10.18 | 9.54 | 9.58 | 9.58 | -5.15% | 719,356 |
| Mar 24, 2025 | 9.93 | 10.11 | 9.89 | 10.10 | 10.10 | 2.85% | 816,912 |
| Mar 21, 2025 | 9.56 | 9.83 | 9.53 | 9.82 | 9.82 | 1.45% | 683,341 |
| Mar 20, 2025 | 9.91 | 9.91 | 9.65 | 9.68 | 9.68 | -2.71% | 919,286 |
| Mar 19, 2025 | 9.77 | 10.00 | 9.72 | 9.95 | 9.95 | 2.16% | 1,426,079 |
| Mar 18, 2025 | 9.97 | 9.97 | 9.63 | 9.74 | 9.74 | -2.50% | 1,429,353 |
| Mar 17, 2025 | 9.73 | 10.03 | 9.64 | 9.99 | 9.99 | 3.20% | 1,164,449 |
| Mar 14, 2025 | 9.70 | 9.92 | 9.59 | 9.68 | 9.68 | 0.94% | 856,224 |
| Mar 13, 2025 | 9.63 | 9.81 | 9.50 | 9.59 | 9.59 | -1.74% | 903,023 |
| Mar 12, 2025 | 10.04 | 10.10 | 9.65 | 9.76 | 9.76 | -0.10% | 1,430,007 |
| Mar 11, 2025 | 9.23 | 9.78 | 9.20 | 9.77 | 9.77 | 2.63% | 2,520,170 |
| Mar 10, 2025 | 9.26 | 9.58 | 9.02 | 9.52 | 9.52 | -1.86% | 1,960,343 |
| Mar 7, 2025 | 9.79 | 9.80 | 9.42 | 9.70 | 9.70 | -1.92% | 1,135,006 |
| Mar 6, 2025 | 9.80 | 9.99 | 9.57 | 9.89 | 9.89 | -1.20% | 1,673,059 |
| Mar 5, 2025 | 9.94 | 10.10 | 9.64 | 10.01 | 10.01 | -0.89% | 1,761,721 |
| Mar 4, 2025 | 9.47 | 10.24 | 9.15 | 10.10 | 10.10 | 5.76% | 2,403,137 |
| Mar 3, 2025 | 9.54 | 10.01 | 9.45 | 9.55 | 9.55 | 3.35% | 4,026,504 |
| Feb 28, 2025 | 8.45 | 9.37 | 8.34 | 9.24 | 9.24 | 4.05% | 2,962,151 |
| Feb 27, 2025 | 8.49 | 9.02 | 8.39 | 8.88 | 8.88 | 3.50% | 3,583,528 |
| Feb 26, 2025 | 8.21 | 8.60 | 8.04 | 8.58 | 8.58 | 3.87% | 2,471,396 |
| Feb 25, 2025 | 7.88 | 8.29 | 7.62 | 8.26 | 8.26 | 0.12% | 2,376,369 |
| Feb 24, 2025 | 8.47 | 8.47 | 8.13 | 8.25 | 8.25 | -2.37% | 1,713,574 |
| Feb 21, 2025 | 8.82 | 9.02 | 8.38 | 8.45 | 8.45 | -6.01% | 1,745,063 |
| Feb 20, 2025 | 8.98 | 9.69 | 8.98 | 8.99 | 8.99 | -17.60% | 2,791,990 |
| Feb 19, 2025 | 10.64 | 11.27 | 10.53 | 10.91 | 10.91 | 0.74% | 1,791,738 |
| Feb 18, 2025 | 10.40 | 10.84 | 10.37 | 10.83 | 10.83 | 10.17% | 1,457,934 |
| Feb 14, 2025 | 10.18 | 10.19 | 9.76 | 9.83 | 9.83 | -2.48% | 751,928 |
| Feb 13, 2025 | 9.80 | 10.09 | 9.74 | 10.08 | 10.08 | 2.54% | 987,816 |
| Feb 12, 2025 | 10.07 | 10.19 | 9.75 | 9.83 | 9.83 | -2.53% | 1,319,994 |
| Feb 11, 2025 | 9.50 | 10.09 | 9.48 | 10.09 | 10.09 | 5.71% | 1,128,167 |
| Feb 10, 2025 | 9.58 | 9.63 | 9.40 | 9.54 | 9.54 | -0.42% | 534,823 |
| Feb 7, 2025 | 10.24 | 10.32 | 9.45 | 9.58 | 9.58 | -10.05% | 915,518 |
| Feb 6, 2025 | 10.40 | 10.80 | 10.36 | 10.65 | 10.65 | -3.36% | 1,103,234 |
| Feb 5, 2025 | 11.38 | 11.40 | 10.76 | 11.02 | 11.02 | -3.33% | 1,320,617 |
| Feb 4, 2025 | 11.60 | 11.65 | 11.37 | 11.40 | 11.40 | -2.81% | 1,228,775 |
| Feb 3, 2025 | 11.74 | 11.86 | 11.52 | 11.73 | 11.73 | -1.43% | 956,665 |
| Jan 31, 2025 | 12.17 | 12.17 | 11.76 | 11.90 | 11.90 | -2.46% | 830,064 |
| Jan 30, 2025 | 12.36 | 12.39 | 12.05 | 12.20 | 12.20 | 0.41% | 846,982 |
| Jan 29, 2025 | 12.28 | 12.30 | 11.90 | 12.15 | 12.15 | -0.57% | 1,234,471 |
| Jan 28, 2025 | 12.39 | 12.43 | 11.93 | 12.22 | 12.22 | 1.66% | 1,533,355 |
| Jan 27, 2025 | 12.16 | 12.28 | 11.92 | 12.02 | 12.02 | 0.25% | 652,549 |
| Jan 24, 2025 | 12.04 | 12.06 | 11.86 | 11.99 | 11.99 | 0.50% | 942,351 |
| Jan 23, 2025 | 11.79 | 12.04 | 11.76 | 11.93 | 11.93 | -1.24% | 1,212,130 |
| Jan 22, 2025 | 11.95 | 12.13 | 11.95 | 12.08 | 12.08 | -1.23% | 1,003,309 |
| Jan 21, 2025 | 12.24 | 12.39 | 12.14 | 12.23 | 12.23 | 4.98% | 945,370 |
| Jan 17, 2025 | 11.77 | 11.81 | 11.56 | 11.65 | 11.65 | -0.09% | 1,060,388 |