Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
23.92
+1.11 (4.87%)
At close: Sep 26, 2025, 4:00 PM EDT
24.37
+0.45 (1.88%)
After-hours: Sep 26, 2025, 6:26 PM EDT
Indivior Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 22, 2025 | 22.43 | 23.33 | 22.30 | 23.27 | 23.27 | 3.38% | 1,547,965 |
Sep 19, 2025 | 22.94 | 23.07 | 22.33 | 22.51 | 22.51 | -1.66% | 11,428,257 |
Sep 18, 2025 | 22.45 | 23.10 | 22.22 | 22.89 | 22.89 | -0.35% | 1,985,470 |
Sep 17, 2025 | 22.89 | 23.34 | 22.73 | 22.97 | 22.97 | 0.88% | 1,614,551 |
Sep 16, 2025 | 23.20 | 23.20 | 22.27 | 22.77 | 22.77 | -1.83% | 1,593,748 |
Sep 15, 2025 | 23.63 | 23.63 | 22.47 | 23.20 | 23.20 | -0.06% | 1,436,026 |
Sep 12, 2025 | 23.52 | 23.75 | 23.06 | 23.21 | 23.21 | -2.81% | 1,599,478 |
Sep 11, 2025 | 24.63 | 24.64 | 23.72 | 23.88 | 23.88 | -2.09% | 1,882,983 |
Sep 10, 2025 | 24.70 | 24.70 | 24.36 | 24.39 | 24.39 | -1.09% | 3,093,966 |
Sep 9, 2025 | 24.81 | 24.83 | 24.30 | 24.66 | 24.66 | -0.32% | 1,308,519 |
Sep 8, 2025 | 25.00 | 25.10 | 24.54 | 24.74 | 24.74 | -0.96% | 2,849,464 |
Sep 5, 2025 | 24.73 | 25.00 | 24.47 | 24.98 | 24.98 | 1.01% | 3,444,701 |
Sep 4, 2025 | 24.82 | 24.98 | 24.60 | 24.73 | 24.73 | 0.24% | 1,591,775 |
Sep 3, 2025 | 24.58 | 24.97 | 24.54 | 24.67 | 24.67 | 0.28% | 2,254,867 |
Sep 2, 2025 | 24.41 | 24.65 | 24.06 | 24.60 | 24.60 | 1.32% | 1,603,966 |
Aug 29, 2025 | 23.89 | 24.30 | 23.59 | 24.28 | 24.28 | 1.68% | 1,740,882 |
Aug 28, 2025 | 24.36 | 24.46 | 23.83 | 23.88 | 23.88 | -1.97% | 1,370,972 |
Aug 27, 2025 | 24.90 | 25.00 | 24.26 | 24.36 | 24.36 | -0.41% | 2,040,962 |
Aug 26, 2025 | 24.01 | 24.52 | 23.32 | 24.46 | 24.46 | 1.87% | 2,733,156 |
Aug 25, 2025 | 24.44 | 24.66 | 23.70 | 24.01 | 24.01 | -1.27% | 1,667,338 |
Aug 22, 2025 | 24.17 | 24.64 | 24.03 | 24.32 | 24.32 | 1.12% | 2,705,603 |
Aug 21, 2025 | 24.02 | 24.21 | 23.66 | 24.05 | 24.05 | -0.41% | 1,694,805 |
Aug 20, 2025 | 23.30 | 24.24 | 23.10 | 24.15 | 24.15 | 2.85% | 2,273,733 |
Aug 19, 2025 | 23.36 | 23.76 | 23.08 | 23.48 | 23.48 | 0.26% | 3,332,844 |
Aug 18, 2025 | 23.57 | 23.84 | 23.40 | 23.42 | 23.42 | -0.17% | 2,985,854 |
Aug 15, 2025 | 23.17 | 23.55 | 22.95 | 23.46 | 23.46 | 1.25% | 1,559,802 |
Aug 14, 2025 | 22.73 | 23.35 | 22.48 | 23.17 | 23.17 | 0.87% | 1,354,989 |
Aug 13, 2025 | 23.29 | 23.43 | 22.66 | 22.97 | 22.97 | 0.57% | 1,879,297 |
Aug 12, 2025 | 22.26 | 23.16 | 22.25 | 22.84 | 22.84 | 2.47% | 2,565,295 |
Aug 11, 2025 | 22.00 | 22.57 | 21.83 | 22.29 | 22.29 | 1.32% | 2,103,168 |
Aug 8, 2025 | 22.16 | 22.45 | 21.88 | 22.00 | 22.00 | -0.23% | 2,192,998 |
Aug 7, 2025 | 22.33 | 22.33 | 21.69 | 22.05 | 22.05 | 0.23% | 4,118,657 |
Aug 6, 2025 | 22.00 | 22.06 | 21.48 | 22.00 | 22.00 | 0.92% | 3,496,746 |
Aug 5, 2025 | 21.38 | 21.95 | 21.16 | 21.80 | 21.80 | 2.73% | 5,185,574 |
Aug 4, 2025 | 21.04 | 21.49 | 20.67 | 21.22 | 21.22 | 0.81% | 3,900,023 |
Aug 1, 2025 | 20.20 | 21.09 | 19.75 | 21.05 | 21.05 | 4.21% | 5,589,199 |
Jul 31, 2025 | 20.87 | 21.01 | 19.31 | 20.20 | 20.20 | 16.09% | 24,098,629 |
Jul 30, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.40 | 0.69% | 8,828,416 |
Jul 29, 2025 | 17.10 | 17.54 | 16.99 | 17.28 | 17.28 | 1.11% | 1,787,143 |
Jul 28, 2025 | 17.09 | 17.28 | 16.69 | 17.09 | 17.09 | -0.29% | 3,559,827 |
Jul 25, 2025 | 16.85 | 17.25 | 16.83 | 17.14 | 17.14 | 1.96% | 5,044,329 |
Jul 24, 2025 | 16.81 | 17.11 | 16.59 | 16.81 | 16.81 | -0.83% | 2,680,480 |
Jul 23, 2025 | 16.32 | 16.99 | 16.13 | 16.95 | 16.95 | 4.76% | 4,944,288 |
Jul 22, 2025 | 16.36 | 16.62 | 15.91 | 16.18 | 16.18 | 3.72% | 3,766,130 |
Jul 21, 2025 | 15.87 | 15.99 | 15.55 | 15.60 | 15.60 | -2.56% | 1,186,151 |
Jul 18, 2025 | 16.19 | 16.34 | 15.98 | 16.01 | 16.01 | -0.93% | 1,540,599 |