Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.70	33.84	32.82	32.97	32.97	-1.70%	1,052,176
Jan 22, 2026	32.95	34.05	32.81	33.54	33.54	1.70%	1,267,491
Jan 21, 2026	32.91	33.27	32.66	32.98	32.98	0.09%	891,717
Jan 20, 2026	32.47	33.34	31.70	32.95	32.95	1.26%	1,990,074
Jan 16, 2026	33.10	33.10	32.16	32.54	32.54	-1.05%	1,913,427
Jan 15, 2026	33.60	33.67	32.72	32.89	32.89	-2.22%	1,728,501
Jan 14, 2026	33.92	34.03	33.15	33.63	33.63	-1.09%	1,970,807
Jan 13, 2026	34.00	34.37	33.64	34.00	34.00	-1.62%	1,971,314
Jan 12, 2026	36.22	36.22	34.07	34.56	34.56	-2.48%	2,709,739
Jan 9, 2026	35.52	35.82	33.76	35.44	35.44	-0.20%	2,553,042
Jan 8, 2026	36.82	37.66	34.93	35.51	35.51	-1.06%	3,943,242
Jan 7, 2026	36.78	36.81	35.57	35.89	35.89	-0.83%	2,112,404
Jan 6, 2026	36.08	36.87	35.90	36.19	36.19	-0.17%	1,587,180
Jan 5, 2026	35.36	36.31	34.53	36.25	36.25	1.46%	2,008,641
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