Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	42.04	42.04	40.54	41.03	41.03	-0.56%	1,559,310
Jun 29, 2026	41.94	42.68	40.78	41.26	41.26	-1.36%	2,576,130
Jun 26, 2026	41.30	42.81	41.01	41.83	41.83	1.31%	5,608,909
Jun 25, 2026	41.50	42.07	40.12	41.29	41.29	-0.43%	1,668,277
Jun 24, 2026	40.20	41.67	40.00	41.47	41.47	3.78%	2,246,200
Jun 23, 2026	38.46	40.03	38.09	39.96	39.96	4.28%	1,562,727
Jun 22, 2026	38.28	38.89	37.64	38.32	38.32	0.05%	1,234,669
Jun 18, 2026	38.55	39.05	37.85	38.30	38.30	0.98%	4,276,876
Jun 17, 2026	38.03	38.40	37.84	37.93	37.93	-0.21%	1,485,122
Jun 16, 2026	38.62	38.70	37.71	38.01	38.01	-1.02%	1,256,102
Jun 15, 2026	38.69	38.94	37.79	38.40	38.40	-0.21%	1,145,262
Jun 12, 2026	38.64	38.64	37.87	38.48	38.48	0.92%	627,573
Jun 11, 2026	38.06	38.89	37.84	38.13	38.13	0.11%	1,840,258
Jun 10, 2026	37.67	38.79	37.65	38.09	38.09	-0.44%	2,103,588
Jun 9, 2026	37.99	38.80	37.53	38.26	38.26	2.33%	1,639,223
Jun 8, 2026	37.70	38.26	37.20	37.39	37.39	-0.60%	1,152,799
Jun 5, 2026	37.58	38.53	37.51	37.62	37.62	0.44%	1,586,982
Jun 4, 2026	35.80	37.95	35.57	37.45	37.45	5.70%	1,911,176
Jun 3, 2026	33.64	35.50	33.35	35.43	35.43	5.10%	1,535,384
Jun 2, 2026	34.32	34.67	32.41	33.71	33.71	-3.35%	2,917,607
Jun 1, 2026	35.66	36.02	34.76	34.88	34.88	-3.16%	2,069,191
May 29, 2026	36.39	36.61	35.51	36.02	36.02	-1.61%	1,670,044
May 28, 2026	37.08	37.15	36.05	36.61	36.61	-1.35%	1,242,179
May 27, 2026	37.78	38.08	36.87	37.11	37.11	-1.85%	2,282,418
May 26, 2026	37.85	38.58	37.48	37.81	37.81	0.75%	1,648,795
May 22, 2026	37.25	37.71	37.20	37.53	37.53	0.19%	1,061,751
May 21, 2026	37.47	37.82	36.77	37.46	37.46	-0.35%	1,208,103
May 20, 2026	37.32	38.41	37.01	37.59	37.59	1.62%	2,661,432
May 19, 2026	37.41	37.58	35.80	36.99	36.99	1.23%	2,114,930
May 18, 2026	36.92	37.37	36.30	36.54	36.54	-0.60%	1,114,182
May 15, 2026	37.51	37.90	36.62	36.76	36.76	-2.83%	1,816,486
May 14, 2026	38.55	38.69	37.75	37.83	37.83	-1.36%	1,278,270
May 13, 2026	38.20	38.43	37.87	38.35	38.35	0.18%	1,730,764
May 12, 2026	38.63	38.90	37.86	38.28	38.28	-1.44%	1,759,666
May 11, 2026	39.22	39.70	38.74	38.84	38.84	-1.67%	2,972,509
May 8, 2026	39.78	40.05	39.01	39.50	39.50	-0.25%	2,480,135
May 7, 2026	40.61	41.00	39.37	39.60	39.60	-2.49%	3,516,226
May 6, 2026	39.75	40.81	39.14	40.61	40.61	2.58%	2,823,715
May 5, 2026	39.19	39.90	38.76	39.59	39.59	1.56%	2,757,078
May 4, 2026	38.97	39.79	38.19	38.98	38.98	3.51%	4,510,284
May 1, 2026	37.39	40.02	37.08	37.66	37.66	2.39%	3,260,232
Apr 30, 2026	35.97	39.33	34.93	36.78	36.78	7.70%	6,855,373
Apr 29, 2026	33.95	34.68	33.84	34.15	34.15	-0.81%	1,673,559
Apr 28, 2026	34.34	34.75	34.00	34.43	34.43	0.35%	1,735,316
Apr 27, 2026	33.30	35.34	33.30	34.31	34.31	3.25%	2,840,105
Apr 24, 2026	33.07	33.28	32.76	33.23	33.23	0.21%	824,224
Apr 23, 2026	33.39	33.62	32.63	33.16	33.16	-0.69%	966,707
Apr 22, 2026	32.48	33.71	32.35	33.39	33.39	3.60%	1,584,736
Apr 21, 2026	32.46	32.74	32.23	32.23	32.23	-0.59%	1,297,542
Apr 20, 2026	32.51	33.20	32.02	32.42	32.42	-0.86%	894,433