Skip to main content
logo
Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
30.10
-0.97 (-3.12%)
At close: Nov 12, 2025, 4:00 PM EST
30.10
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:00 PM EST

Indivior Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202531.0731.3029.9830.34--2.35%926,786
Nov 11, 202530.7531.1530.3631.0731.070.62%2,064,861
Nov 10, 202531.3231.3530.6430.8830.88-1.47%1,630,389
Nov 7, 202531.9731.9730.4031.3431.34-1.66%1,857,416
Nov 6, 202532.2932.4231.2731.8731.87-0.56%1,414,563
Nov 5, 202532.0232.3430.0032.0532.050.16%2,389,787
Nov 4, 202530.7132.1430.6032.0032.002.56%2,902,735
Nov 3, 202530.0031.6329.5531.2031.206.23%5,196,216
Oct 31, 202529.6830.2628.7629.3729.370.82%3,592,031
Oct 30, 202530.0030.5528.0029.1329.1315.41%10,663,285
Oct 29, 202524.7425.3324.7425.2425.241.32%2,562,004
Oct 28, 202524.7225.2424.2824.9124.910.52%1,462,729
Oct 27, 202525.2125.3424.6624.7824.78-1.39%1,061,777
Oct 24, 202525.3525.4725.0425.1325.13-0.59%800,689
Oct 23, 202525.0525.3624.7225.2825.281.53%940,785
Oct 22, 202524.0724.9124.0324.9024.903.36%1,303,113
Oct 21, 202524.2524.5623.9924.0924.09-0.82%2,550,528
Oct 20, 202524.6024.6523.7224.2924.29-0.78%1,131,583
Oct 17, 202524.4624.9723.9924.4824.48-0.85%1,418,128
Oct 16, 202525.4625.4924.5324.6924.69-1.98%1,092,148
Oct 15, 202524.7925.3424.5425.1925.192.65%2,253,711
Oct 14, 202523.7224.8223.6724.5424.542.81%2,306,300
Oct 13, 202523.6424.1323.5523.8723.870.38%885,981
Oct 10, 202524.1524.3022.9523.7823.78-1.53%973,363
Oct 9, 202524.1224.4124.0024.1524.150.33%968,630
Oct 8, 202523.9424.3423.5324.0724.071.48%1,503,944
Oct 7, 202522.7923.7322.7823.7223.724.36%1,421,004
Oct 6, 202523.0823.3422.5622.7322.73-1.90%1,323,434
Oct 3, 202523.4523.5522.8423.1723.17-0.39%1,167,287
Oct 2, 202523.4123.5122.9623.2623.26-0.85%1,702,923
Oct 1, 202523.9324.1323.1623.4623.46-2.70%1,509,013
Sep 30, 202524.1724.3123.7224.1124.110.04%2,118,174
Sep 29, 202523.8024.4323.5724.1024.100.75%1,425,690
Sep 26, 202523.0824.4123.0223.9223.924.87%2,814,054
Sep 25, 202522.8223.1822.6422.8122.81-0.18%2,201,076
Sep 24, 202523.2423.2822.5622.8522.85-1.47%2,228,711
Sep 23, 202523.0323.8222.7823.1923.19-0.34%1,219,762
Sep 22, 202522.4323.3322.3023.2723.273.38%1,547,965
Sep 19, 202522.9423.0722.3322.5122.51-1.66%11,428,257
Sep 18, 202522.4523.1022.2222.8922.89-0.35%1,985,470
Sep 17, 202522.8923.3422.7322.9722.970.88%1,614,551
Sep 16, 202523.2023.2022.2722.7722.77-1.83%1,593,748
Sep 15, 202523.6323.6322.4723.2023.20-0.06%1,436,026
Sep 12, 202523.5223.7523.0623.2123.21-2.81%1,599,478
Sep 11, 202524.6324.6423.7223.8823.88-2.09%1,882,983
Sep 10, 202524.7024.7024.3624.3924.39-1.09%3,093,966
Sep 9, 202524.8124.8324.3024.6624.66-0.32%1,308,519
Sep 8, 202525.0025.1024.5424.7424.74-0.96%2,849,464
Sep 5, 202524.7325.0024.4724.9824.981.01%3,444,701
Sep 4, 202524.8224.9824.6024.7324.730.24%1,591,775