Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
9.92
+0.46 (4.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 15.41 | 15.91 | 15.38 | 15.75 | 15.75 | -2.30% | 198,327 |
| Jun 28, 2024 | 15.91 | 16.24 | 15.71 | 16.12 | 16.12 | -1.59% | 184,651 |
| Jun 27, 2024 | 16.45 | 16.50 | 16.35 | 16.38 | 16.38 | -0.67% | 75,223 |
| Jun 26, 2024 | 16.18 | 16.61 | 16.17 | 16.49 | 16.49 | 1.29% | 106,041 |
| Jun 25, 2024 | 16.04 | 16.60 | 16.02 | 16.28 | 16.28 | -2.05% | 152,179 |
| Jun 24, 2024 | 16.37 | 16.69 | 16.37 | 16.62 | 16.62 | -1.01% | 148,325 |
| Jun 21, 2024 | 16.61 | 16.98 | 16.48 | 16.79 | 16.79 | 4.35% | 150,059 |
| Jun 20, 2024 | 16.25 | 16.38 | 16.02 | 16.09 | 16.09 | 1.45% | 74,507 |
| Jun 18, 2024 | 16.16 | 16.18 | 15.80 | 15.86 | 15.86 | -2.94% | 91,336 |
| Jun 17, 2024 | 16.45 | 16.53 | 16.11 | 16.34 | 16.34 | -1.15% | 47,962 |
| Jun 14, 2024 | 16.35 | 16.69 | 16.35 | 16.53 | 16.53 | 1.47% | 48,997 |
| Jun 13, 2024 | 16.60 | 16.60 | 16.10 | 16.29 | 16.29 | -3.32% | 55,273 |
| Jun 12, 2024 | 17.07 | 17.09 | 16.79 | 16.85 | 16.85 | -0.12% | 31,936 |
| Jun 11, 2024 | 16.68 | 16.94 | 16.63 | 16.87 | 16.87 | -0.59% | 41,208 |
| Jun 10, 2024 | 16.43 | 16.97 | 16.38 | 16.97 | 16.97 | 3.79% | 60,892 |
| Jun 7, 2024 | 16.28 | 16.60 | 16.16 | 16.35 | 16.35 | -2.79% | 136,885 |
| Jun 6, 2024 | 16.94 | 17.05 | 16.66 | 16.82 | 16.82 | -5.56% | 115,285 |
| Jun 5, 2024 | 18.05 | 18.05 | 17.73 | 17.81 | 17.81 | -1.44% | 50,140 |
| Jun 4, 2024 | 18.36 | 18.50 | 18.07 | 18.07 | 18.07 | -1.58% | 41,692 |
| Jun 3, 2024 | 18.12 | 18.41 | 18.07 | 18.36 | 18.36 | 0.22% | 45,075 |
| May 31, 2024 | 18.46 | 18.59 | 18.18 | 18.32 | 18.32 | 1.38% | 54,977 |
| May 30, 2024 | 18.38 | 18.38 | 18.04 | 18.07 | 18.07 | 0.17% | 69,081 |
| May 29, 2024 | 18.02 | 18.22 | 18.00 | 18.04 | 18.04 | -2.38% | 87,048 |
| May 28, 2024 | 17.85 | 18.52 | 17.82 | 18.48 | 18.48 | 6.39% | 139,236 |
| May 24, 2024 | 16.98 | 17.37 | 16.85 | 17.37 | 17.37 | 3.89% | 116,870 |
| May 23, 2024 | 17.47 | 17.47 | 16.61 | 16.72 | 16.72 | -0.24% | 83,944 |
| May 22, 2024 | 16.60 | 17.05 | 16.60 | 16.76 | 16.76 | -1.70% | 64,304 |
| May 21, 2024 | 16.70 | 17.19 | 16.67 | 17.05 | 17.05 | -0.23% | 105,489 |
| May 20, 2024 | 17.02 | 17.16 | 16.92 | 17.09 | 17.09 | 0.71% | 76,147 |
| May 17, 2024 | 17.18 | 17.20 | 16.97 | 16.97 | 16.97 | -2.13% | 48,445 |
| May 16, 2024 | 17.23 | 17.46 | 16.98 | 17.34 | 17.34 | -1.03% | 84,941 |
| May 15, 2024 | 17.79 | 17.85 | 17.52 | 17.52 | 17.52 | -0.06% | 49,370 |
| May 14, 2024 | 18.07 | 18.13 | 17.53 | 17.53 | 17.53 | -1.90% | 70,604 |
| May 13, 2024 | 17.66 | 18.09 | 17.66 | 17.87 | 17.87 | 0.79% | 109,911 |
| May 10, 2024 | 18.02 | 18.04 | 17.72 | 17.73 | 17.73 | -0.78% | 58,018 |
| May 9, 2024 | 17.89 | 18.08 | 17.85 | 17.87 | 17.87 | 0.51% | 47,597 |
| May 8, 2024 | 17.52 | 17.91 | 17.52 | 17.78 | 17.78 | 0.45% | 38,601 |
| May 7, 2024 | 18.18 | 18.23 | 17.66 | 17.70 | 17.70 | -2.48% | 49,823 |
| May 6, 2024 | 17.96 | 18.24 | 17.92 | 18.15 | 18.15 | 1.11% | 40,202 |
| May 3, 2024 | 18.43 | 18.45 | 17.88 | 17.95 | 17.95 | 0.11% | 96,887 |