Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
10.58
+0.13 (1.20%)
Nov 20, 2024, 4:00 PM EST - Market open
Indivior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.36 | 10.60 | 10.30 | 10.58 | 10.58 | 1.20% | 959,360 |
| Nov 19, 2024 | 9.91 | 10.46 | 9.90 | 10.46 | 10.46 | 4.45% | 1,082,331 |
| Nov 18, 2024 | 9.77 | 10.05 | 9.62 | 10.01 | 10.01 | 1.93% | 1,336,175 |
| Nov 15, 2024 | 10.11 | 10.13 | 9.81 | 9.82 | 9.82 | -3.25% | 2,973,392 |
| Nov 14, 2024 | 10.19 | 10.28 | 10.00 | 10.15 | 10.15 | - | 959,006 |
| Nov 13, 2024 | 10.27 | 10.38 | 10.09 | 10.15 | 10.15 | -0.29% | 1,046,654 |
| Nov 12, 2024 | 10.31 | 10.40 | 9.99 | 10.18 | 10.18 | -3.14% | 1,412,325 |
| Nov 11, 2024 | 10.26 | 10.54 | 10.22 | 10.51 | 10.51 | 2.54% | 1,130,497 |
| Nov 8, 2024 | 10.39 | 10.46 | 10.19 | 10.25 | 10.25 | -5.27% | 1,474,256 |
| Nov 7, 2024 | 9.33 | 10.83 | 9.25 | 10.82 | 10.82 | 16.34% | 2,711,403 |
| Nov 6, 2024 | 9.08 | 9.38 | 9.06 | 9.30 | 9.30 | 0.98% | 1,244,399 |
| Nov 5, 2024 | 9.18 | 9.26 | 9.15 | 9.21 | 9.21 | 0.33% | 972,804 |
| Nov 4, 2024 | 9.31 | 9.33 | 9.08 | 9.18 | 9.18 | -1.82% | 880,401 |
| Nov 1, 2024 | 9.10 | 9.40 | 9.07 | 9.35 | 9.35 | 3.77% | 1,035,681 |
| Oct 31, 2024 | 9.11 | 9.19 | 8.83 | 9.01 | 9.01 | -3.12% | 1,245,928 |
| Oct 30, 2024 | 9.12 | 9.38 | 9.11 | 9.30 | 9.30 | 1.53% | 1,041,784 |
| Oct 29, 2024 | 9.02 | 9.22 | 8.95 | 9.16 | 9.16 | 2.69% | 899,511 |
| Oct 28, 2024 | 8.99 | 9.12 | 8.90 | 8.92 | 8.92 | -0.89% | 850,250 |
| Oct 25, 2024 | 9.16 | 9.25 | 8.95 | 9.00 | 9.00 | 2.62% | 977,462 |
| Oct 24, 2024 | 9.12 | 9.41 | 8.77 | 8.77 | 8.77 | 2.45% | 1,216,092 |
| Oct 23, 2024 | 8.73 | 8.77 | 8.37 | 8.56 | 8.56 | -1.72% | 261,955 |
| Oct 22, 2024 | 8.35 | 8.74 | 8.35 | 8.71 | 8.71 | 5.32% | 938,313 |
| Oct 21, 2024 | 8.53 | 8.57 | 8.27 | 8.27 | 8.27 | -3.39% | 761,808 |
| Oct 18, 2024 | 8.53 | 8.66 | 8.38 | 8.56 | 8.56 | -0.35% | 325,478 |
| Oct 17, 2024 | 8.29 | 8.76 | 8.29 | 8.59 | 8.59 | 5.53% | 1,194,885 |
| Oct 16, 2024 | 8.03 | 8.17 | 7.94 | 8.14 | 8.14 | 1.75% | 1,468,371 |
| Oct 15, 2024 | 7.78 | 8.02 | 7.69 | 8.00 | 8.00 | 1.27% | 1,689,376 |
| Oct 14, 2024 | 7.49 | 7.93 | 7.33 | 7.90 | 7.90 | 5.90% | 4,143,092 |
| Oct 11, 2024 | 7.63 | 7.73 | 7.39 | 7.46 | 7.46 | -6.52% | 2,134,189 |
| Oct 10, 2024 | 7.85 | 8.02 | 7.46 | 7.98 | 7.98 | -15.47% | 3,026,863 |
| Oct 9, 2024 | 9.83 | 9.86 | 9.33 | 9.44 | 9.44 | -3.87% | 2,093,300 |
| Oct 8, 2024 | 9.99 | 10.04 | 9.73 | 9.82 | 9.82 | -5.30% | 1,100,093 |
| Oct 7, 2024 | 10.22 | 10.47 | 10.13 | 10.37 | 10.37 | -0.48% | 809,298 |
| Oct 4, 2024 | 10.08 | 10.49 | 10.08 | 10.42 | 10.42 | 5.25% | 982,298 |
| Oct 3, 2024 | 9.92 | 9.93 | 9.75 | 9.90 | 9.90 | -1.10% | 734,510 |
| Oct 2, 2024 | 9.95 | 10.09 | 9.91 | 10.01 | 10.01 | 2.56% | 655,318 |
| Oct 1, 2024 | 9.67 | 9.82 | 9.48 | 9.76 | 9.76 | 0.10% | 339,200 |
| Sep 30, 2024 | 9.93 | 10.20 | 9.68 | 9.75 | 9.75 | -2.89% | 416,745 |
| Sep 27, 2024 | 9.91 | 10.12 | 9.89 | 10.04 | 10.04 | 1.21% | 429,752 |
| Sep 26, 2024 | 9.54 | 9.93 | 9.51 | 9.92 | 9.92 | 4.86% | 466,954 |
| Sep 25, 2024 | 9.25 | 9.50 | 9.21 | 9.46 | 9.46 | 1.50% | 801,713 |
| Sep 24, 2024 | 9.21 | 9.40 | 9.14 | 9.32 | 9.32 | 0.54% | 648,559 |
| Sep 23, 2024 | 9.42 | 9.47 | 9.05 | 9.27 | 9.27 | -2.22% | 943,706 |
| Sep 20, 2024 | 9.51 | 9.54 | 9.36 | 9.48 | 9.48 | -2.07% | 707,408 |
| Sep 19, 2024 | 9.80 | 9.84 | 9.65 | 9.68 | 9.68 | -0.92% | 798,510 |
| Sep 18, 2024 | 9.62 | 9.97 | 9.55 | 9.77 | 9.77 | 2.73% | 229,720 |
| Sep 17, 2024 | 9.68 | 9.75 | 9.47 | 9.51 | 9.51 | -0.31% | 210,501 |
| Sep 16, 2024 | 9.93 | 9.93 | 9.51 | 9.54 | 9.54 | -3.64% | 338,599 |
| Sep 13, 2024 | 9.72 | 9.97 | 9.70 | 9.90 | 9.90 | 2.91% | 1,894,317 |
| Sep 12, 2024 | 9.65 | 9.69 | 9.40 | 9.62 | 9.62 | 0.42% | 645,899 |
| Sep 11, 2024 | 9.56 | 9.60 | 9.33 | 9.58 | 9.58 | -1.03% | 1,608,237 |
| Sep 10, 2024 | 9.63 | 9.70 | 9.47 | 9.68 | 9.68 | -3.39% | 2,491,903 |
| Sep 9, 2024 | 10.40 | 10.58 | 9.99 | 10.02 | 10.02 | -3.19% | 1,105,943 |
| Sep 6, 2024 | 10.66 | 11.04 | 10.32 | 10.35 | 10.35 | -6.67% | 1,799,967 |
| Sep 5, 2024 | 12.46 | 12.50 | 11.03 | 11.09 | 11.09 | -8.65% | 1,580,684 |
| Sep 4, 2024 | 11.85 | 12.23 | 11.79 | 12.14 | 12.14 | -0.25% | 758,366 |
| Sep 3, 2024 | 12.24 | 12.30 | 12.00 | 12.17 | 12.17 | -2.64% | 515,532 |
| Aug 30, 2024 | 12.37 | 12.52 | 12.24 | 12.50 | 12.50 | 1.13% | 227,185 |
| Aug 29, 2024 | 12.39 | 12.42 | 12.30 | 12.36 | 12.36 | -0.08% | 154,261 |
| Aug 28, 2024 | 12.45 | 12.54 | 12.30 | 12.37 | 12.37 | -2.90% | 559,735 |
| Aug 27, 2024 | 12.44 | 12.74 | 12.37 | 12.74 | 12.74 | 2.33% | 1,418,405 |
| Aug 26, 2024 | 12.49 | 12.65 | 12.43 | 12.45 | 12.45 | 1.22% | 577,056 |
| Aug 23, 2024 | 12.06 | 12.55 | 12.06 | 12.30 | 12.30 | 1.49% | 2,931,516 |
| Aug 22, 2024 | 12.30 | 12.30 | 11.97 | 12.12 | 12.12 | -1.86% | 1,564,561 |
| Aug 21, 2024 | 12.43 | 12.53 | 12.29 | 12.35 | 12.35 | 0.49% | 476,971 |
| Aug 20, 2024 | 12.33 | 12.50 | 12.21 | 12.29 | 12.29 | -2.54% | 362,838 |
| Aug 19, 2024 | 12.59 | 12.64 | 12.38 | 12.61 | 12.61 | -0.24% | 224,136 |
| Aug 16, 2024 | 12.30 | 12.71 | 12.21 | 12.64 | 12.64 | 3.44% | 284,264 |
| Aug 15, 2024 | 12.93 | 12.95 | 12.19 | 12.22 | 12.22 | 0.33% | 414,350 |
| Aug 14, 2024 | 12.31 | 12.34 | 12.08 | 12.18 | 12.18 | -0.57% | 204,475 |
| Aug 13, 2024 | 12.31 | 12.43 | 12.14 | 12.25 | 12.25 | -1.09% | 326,379 |
| Aug 12, 2024 | 12.67 | 12.68 | 12.19 | 12.39 | 12.39 | -1.71% | 249,575 |
| Aug 9, 2024 | 12.64 | 12.84 | 12.44 | 12.60 | 12.60 | -3.74% | 508,541 |
| Aug 8, 2024 | 13.04 | 13.25 | 13.00 | 13.09 | 13.09 | -0.98% | 871,477 |
| Aug 7, 2024 | 13.36 | 13.47 | 13.04 | 13.22 | 13.22 | -2.22% | 657,927 |
| Aug 6, 2024 | 13.07 | 13.56 | 13.05 | 13.52 | 13.52 | 2.66% | 650,851 |
| Aug 5, 2024 | 12.64 | 13.40 | 12.60 | 13.17 | 13.17 | -2.95% | 703,930 |
| Aug 2, 2024 | 13.80 | 13.86 | 13.43 | 13.57 | 13.57 | -0.37% | 302,993 |
| Aug 1, 2024 | 13.59 | 13.72 | 13.55 | 13.62 | 13.62 | -0.95% | 460,389 |
| Jul 31, 2024 | 13.81 | 13.97 | 13.67 | 13.75 | 13.75 | 0.73% | 710,864 |
| Jul 30, 2024 | 12.98 | 13.73 | 12.90 | 13.65 | 13.65 | 4.68% | 879,064 |
| Jul 29, 2024 | 12.54 | 13.19 | 12.50 | 13.04 | 13.04 | 1.95% | 622,191 |
| Jul 26, 2024 | 12.75 | 12.98 | 12.55 | 12.79 | 12.79 | -2.29% | 1,487,673 |
| Jul 25, 2024 | 12.67 | 13.16 | 12.25 | 13.09 | 13.09 | 20.31% | 1,700,611 |
| Jul 24, 2024 | 11.01 | 11.05 | 10.74 | 10.88 | 10.88 | -1.27% | 966,523 |
| Jul 23, 2024 | 10.57 | 11.12 | 10.44 | 11.02 | 11.02 | 4.36% | 829,396 |
| Jul 22, 2024 | 10.32 | 10.58 | 10.12 | 10.56 | 10.56 | 1.44% | 385,857 |
| Jul 19, 2024 | 10.39 | 10.42 | 10.30 | 10.41 | 10.41 | -0.48% | 190,580 |
| Jul 18, 2024 | 10.73 | 10.89 | 10.40 | 10.46 | 10.46 | -2.88% | 322,682 |
| Jul 17, 2024 | 10.36 | 10.93 | 10.35 | 10.77 | 10.77 | 4.46% | 1,226,796 |
| Jul 16, 2024 | 10.15 | 10.36 | 10.11 | 10.31 | 10.31 | -0.87% | 1,203,017 |
| Jul 15, 2024 | 10.25 | 10.50 | 10.01 | 10.40 | 10.40 | -4.06% | 1,495,707 |
| Jul 12, 2024 | 10.80 | 10.93 | 10.57 | 10.84 | 10.84 | -4.32% | 1,713,583 |
| Jul 11, 2024 | 10.56 | 11.46 | 10.56 | 11.33 | 11.33 | 7.80% | 2,642,953 |
| Jul 10, 2024 | 9.90 | 10.51 | 9.89 | 10.51 | 10.51 | 3.14% | 1,995,384 |
| Jul 9, 2024 | 9.24 | 10.37 | 9.14 | 10.19 | 10.19 | -33.57% | 2,946,059 |
| Jul 8, 2024 | 15.06 | 15.50 | 15.05 | 15.34 | 15.34 | 1.59% | 126,381 |
| Jul 5, 2024 | 15.11 | 15.19 | 14.92 | 15.10 | 15.10 | -1.05% | 79,158 |
| Jul 3, 2024 | 15.21 | 15.30 | 14.94 | 15.26 | 15.26 | -0.07% | 90,405 |
| Jul 2, 2024 | 15.53 | 15.55 | 15.20 | 15.27 | 15.27 | -3.05% | 118,474 |