Indivior Pharmaceuticals, Inc. (INDV)

NASDAQ: INDV · Real-Time Price · USD

33.62

-0.54 (-1.58%)

At close: Oct 15, 2026, 4:00 PM EDT

33.66

+0.04 (0.13%)

After-hours: Oct 15, 2026, 7:59 PM EDT

Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.57	34.86	33.54	33.62	33.62	-1.58%	1,751,172
Oct 14, 2026	35.11	36.30	33.99	34.16	34.16	-3.56%	2,761,788
Oct 13, 2026	36.09	36.26	35.19	35.42	35.42	-1.77%	1,819,746
Oct 12, 2026	36.00	36.32	35.37	36.06	36.06	0.64%	6,419,336
Oct 9, 2026	35.45	36.14	35.21	35.83	35.83	1.07%	3,776,623
Oct 8, 2026	35.73	36.35	34.85	35.45	35.45	-1.88%	1,490,637
Oct 7, 2026	35.58	36.30	35.58	36.13	36.13	0.64%	1,592,477
Oct 6, 2026	35.96	36.15	35.03	35.90	35.90	-0.25%	1,365,799
Oct 5, 2026	36.00	36.26	35.73	35.99	35.99	0.78%	3,003,282
Oct 2, 2026	35.46	36.15	35.26	35.71	35.71	0.93%	1,669,266
Oct 1, 2026	35.85	36.21	35.25	35.38	35.38	-1.31%	1,879,040
Sep 30, 2026	36.54	36.60	35.79	35.85	35.85	-2.02%	1,673,587
Sep 29, 2026	36.74	37.05	36.08	36.59	36.59	-0.79%	2,005,495
Sep 28, 2026	35.50	36.96	35.43	36.88	36.88	2.96%	1,173,487
Sep 25, 2026	35.90	36.22	35.72	35.82	35.82	-0.50%	1,098,489
Sep 24, 2026	35.71	36.28	35.57	36.00	36.00	0.25%	2,221,655
Sep 23, 2026	36.23	36.90	35.78	35.91	35.91	-0.77%	1,058,013
Sep 22, 2026	35.53	36.63	35.48	36.19	36.19	1.86%	2,216,407
Sep 21, 2026	35.00	35.63	34.77	35.53	35.53	1.86%	1,298,962
Sep 18, 2026	35.59	35.62	34.59	34.88	34.88	-2.27%	4,684,180
Sep 17, 2026	34.76	35.90	34.47	35.69	35.69	3.90%	2,690,502
Sep 16, 2026	33.97	34.54	33.84	34.35	34.35	0.38%	1,865,882
Sep 15, 2026	34.59	34.59	33.74	34.22	34.22	-0.73%	2,700,651
Sep 14, 2026	34.74	35.01	34.15	34.47	34.47	-0.06%	3,429,258
Sep 11, 2026	34.49	34.83	34.23	34.49	34.49	-0.06%	1,297,260
Sep 10, 2026	34.58	34.87	34.04	34.51	34.51	-0.75%	1,319,651
Sep 9, 2026	34.32	34.80	33.92	34.77	34.77	1.31%	1,351,699
Sep 8, 2026	34.35	34.84	33.84	34.32	34.32	-1.77%	1,823,834
Sep 4, 2026	34.74	35.31	34.55	34.94	34.94	0.32%	1,019,385
Sep 3, 2026	35.18	35.23	34.57	34.83	34.83	-0.63%	1,825,612
Sep 2, 2026	34.74	35.28	34.68	35.05	35.05	1.42%	2,974,969
Sep 1, 2026	35.00	35.44	34.50	34.56	34.56	-1.06%	2,094,930
Aug 31, 2026	34.87	35.30	34.33	34.93	34.93	0.17%	1,963,276
Aug 28, 2026	35.31	35.49	34.49	34.87	34.87	-1.22%	3,308,672
Aug 27, 2026	35.61	35.95	35.11	35.30	35.30	-1.47%	1,220,526
Aug 26, 2026	35.90	36.21	35.55	35.83	35.83	-0.40%	1,275,366
Aug 25, 2026	36.23	36.75	35.61	35.97	35.97	-0.58%	1,712,398
Aug 24, 2026	36.53	36.82	35.37	36.18	36.18	-1.87%	1,840,841
Aug 21, 2026	37.68	38.52	36.70	36.87	36.87	-2.41%	2,496,842
Aug 20, 2026	38.91	39.25	37.64	37.78	37.78	-3.23%	1,442,328
Aug 19, 2026	39.90	40.00	38.73	39.04	39.04	-0.99%	2,476,877
Aug 18, 2026	39.48	39.92	39.08	39.43	39.43	0.90%	2,338,564
Aug 17, 2026	38.95	39.59	38.68	39.08	39.08	0.18%	2,018,200
Aug 14, 2026	38.00	39.14	37.82	39.01	39.01	2.07%	988,395
Aug 13, 2026	39.12	39.12	38.02	38.22	38.22	-1.32%	2,337,446
Aug 12, 2026	38.50	39.15	37.86	38.73	38.73	0.78%	2,572,441
Aug 11, 2026	38.82	39.29	38.39	38.43	38.43	-0.10%	2,213,050
Aug 10, 2026	38.09	39.09	37.95	38.47	38.47	-0.90%	2,065,719
Aug 7, 2026	38.83	38.91	38.08	38.82	38.82	0.39%	1,687,043
Aug 6, 2026	39.04	39.74	38.53	38.67	38.67	-0.15%	2,676,314