Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	16.36	16.62	15.91	16.18	16.18	3.72%	3,766,011
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
Jul 17, 2025	15.50	16.33	15.48	16.16	16.16	3.59%	2,125,289
Jul 16, 2025	15.29	15.66	15.00	15.60	15.60	1.43%	1,748,502
Jul 15, 2025	15.64	15.68	15.34	15.38	15.38	-1.54%	955,871
Jul 14, 2025	15.51	15.91	15.47	15.62	15.62	0.97%	1,511,049
Jul 11, 2025	15.28	15.50	15.24	15.47	15.47	0.65%	1,027,380
Jul 10, 2025	15.17	15.39	15.03	15.37	15.37	1.52%	1,093,123
Jul 9, 2025	15.14	15.25	14.93	15.14	15.14	-0.20%	1,167,320
Jul 8, 2025	15.51	15.61	15.10	15.17	15.17	-2.44%	1,255,626
Jul 7, 2025	15.41	15.88	15.31	15.55	15.55	0.91%	1,662,977
Jul 3, 2025	15.38	15.58	15.19	15.41	15.41	0.06%	2,981,689
Jul 2, 2025	14.59	15.45	14.55	15.40	15.40	5.05%	1,441,048
Jul 1, 2025	14.66	14.90	14.52	14.66	14.66	-0.54%	1,463,119
Jun 30, 2025	14.19	15.23	14.14	14.74	14.74	5.66%	2,834,369
Jun 27, 2025	13.53	13.98	13.47	13.95	13.95	1.90%	20,723,153
Jun 26, 2025	13.78	13.97	13.58	13.69	13.69	-0.29%	720,739
Jun 25, 2025	13.91	13.93	13.71	13.73	13.73	-1.36%	854,131
Jun 24, 2025	14.00	14.07	13.86	13.92	13.92	-0.22%	799,734
Jun 23, 2025	13.76	14.08	13.45	13.95	13.95	-0.43%	1,013,117
Jun 20, 2025	13.92	14.47	13.89	14.01	14.01	0.79%	878,830
Jun 18, 2025	13.94	14.05	13.69	13.90	13.90	0.94%	800,478
Jun 17, 2025	14.13	14.19	13.70	13.77	13.77	-2.89%	856,218
Jun 16, 2025	13.97	14.23	13.82	14.18	14.18	2.09%	1,144,377
Jun 13, 2025	13.78	14.13	13.66	13.89	13.89	-0.29%	555,885
Jun 12, 2025	13.70	13.98	13.54	13.93	13.93	1.98%	865,493
Jun 11, 2025	13.84	13.90	13.49	13.66	13.66	-0.22%	699,942
Jun 10, 2025	13.50	13.96	13.44	13.69	13.69	1.94%	1,064,121
Jun 9, 2025	14.12	14.14	13.42	13.43	13.43	-4.55%	1,595,634
Jun 6, 2025	13.51	14.10	13.49	14.07	14.07	3.53%	1,874,175
Jun 5, 2025	13.53	13.86	13.44	13.59	13.59	-0.59%	1,442,936
Jun 4, 2025	12.81	13.77	12.81	13.67	13.67	7.85%	1,830,713
Jun 3, 2025	12.38	13.16	12.36	12.68	12.68	1.73%	1,547,432
Jun 2, 2025	12.58	12.66	12.30	12.46	12.46	-3.11%	1,656,730
May 30, 2025	12.50	12.98	12.42	12.86	12.86	3.63%	2,158,856
May 29, 2025	12.21	12.42	12.04	12.41	12.41	3.07%	1,830,420
May 28, 2025	11.96	12.16	11.83	12.04	12.04	1.82%	1,294,842
May 27, 2025	11.68	11.84	11.49	11.83	11.83	5.02%	1,433,437
May 23, 2025	11.17	11.54	11.08	11.26	11.26	0.45%	1,304,451
May 22, 2025	11.18	11.31	11.13	11.21	11.21	-0.71%	529,054
May 21, 2025	11.38	11.52	11.20	11.29	11.29	-1.31%	509,100
May 20, 2025	11.42	11.58	11.30	11.44	11.44	-2.05%	568,314
May 19, 2025	11.12	11.69	11.07	11.68	11.68	3.00%	541,081
May 16, 2025	11.07	11.43	11.04	11.34	11.34	2.44%	1,093,693
May 15, 2025	10.67	11.11	10.63	11.07	11.07	0.36%	610,243
May 14, 2025	11.24	11.29	10.96	11.03	11.03	-1.43%	446,745
May 13, 2025	11.34	11.34	11.09	11.19	11.19	-1.32%	456,476
May 12, 2025	10.96	11.36	10.94	11.34	11.34	2.35%	579,661
May 9, 2025	11.18	11.30	10.95	11.08	11.08	0.91%	488,396