Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
11.66
+0.12 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Indivior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.31 | 11.78 | 11.29 | 11.66 | 11.66 | 1.04% | 1,655,300 |
| Dec 19, 2024 | 11.52 | 11.61 | 11.28 | 11.54 | 11.54 | 0.26% | 1,623,209 |
| Dec 18, 2024 | 12.02 | 12.15 | 11.50 | 11.51 | 11.51 | -2.87% | 1,233,337 |
| Dec 17, 2024 | 12.09 | 12.09 | 11.75 | 11.85 | 11.85 | -1.90% | 1,113,654 |
| Dec 16, 2024 | 11.68 | 12.20 | 11.65 | 12.08 | 12.08 | 4.41% | 1,094,750 |
| Dec 13, 2024 | 11.52 | 11.62 | 11.47 | 11.57 | 11.57 | 0.61% | 1,121,030 |
| Dec 12, 2024 | 11.62 | 11.82 | 11.50 | 11.50 | 11.50 | -1.29% | 1,041,338 |
| Dec 11, 2024 | 11.55 | 11.67 | 11.40 | 11.65 | 11.65 | -0.51% | 1,196,546 |
| Dec 10, 2024 | 11.54 | 11.78 | 11.52 | 11.71 | 11.71 | 2.27% | 2,117,849 |
| Dec 9, 2024 | 11.20 | 11.60 | 11.18 | 11.45 | 11.45 | 0.88% | 2,005,642 |
| Dec 6, 2024 | 11.19 | 11.35 | 11.04 | 11.35 | 11.35 | 0.89% | 1,606,084 |
| Dec 5, 2024 | 11.31 | 11.34 | 11.15 | 11.25 | 11.25 | -0.97% | 824,729 |
| Dec 4, 2024 | 11.25 | 11.59 | 11.17 | 11.36 | 11.36 | 1.43% | 1,589,173 |
| Dec 3, 2024 | 11.16 | 11.23 | 11.00 | 11.20 | 11.20 | -0.27% | 986,244 |
| Dec 2, 2024 | 11.11 | 11.26 | 10.94 | 11.23 | 11.23 | 0.18% | 1,019,466 |
| Nov 29, 2024 | 11.34 | 11.45 | 11.14 | 11.21 | 11.21 | -1.06% | 298,600 |
| Nov 27, 2024 | 11.06 | 11.47 | 10.94 | 11.33 | 11.33 | 1.34% | 1,104,553 |
| Nov 26, 2024 | 10.80 | 11.36 | 10.62 | 11.18 | 11.18 | 2.66% | 1,307,324 |
| Nov 25, 2024 | 10.86 | 10.99 | 10.71 | 10.89 | 10.89 | 0.09% | 1,095,965 |
| Nov 22, 2024 | 10.56 | 10.90 | 10.54 | 10.88 | 10.88 | 1.12% | 1,168,108 |
| Nov 21, 2024 | 10.52 | 10.78 | 10.45 | 10.76 | 10.76 | 1.70% | 1,003,262 |
| 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 |