Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.31	35.49	34.49	34.87	34.87	-1.22%	2,204,668
Aug 27, 2026	35.61	35.95	35.11	35.30	35.30	-1.47%	1,220,041
Aug 26, 2026	35.90	36.21	35.55	35.83	35.83	-0.40%	1,275,337
Aug 25, 2026	36.23	36.75	35.61	35.97	35.97	-0.58%	1,712,129
Aug 24, 2026	36.53	36.82	35.37	36.18	36.18	-1.87%	1,839,697
Aug 21, 2026	37.68	38.52	36.70	36.87	36.87	-2.41%	2,496,688
Aug 20, 2026	38.91	39.25	37.64	37.78	37.78	-3.23%	1,442,317
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
Aug 5, 2026	36.28	39.44	36.28	38.73	38.73	6.11%	4,275,247
Aug 4, 2026	37.94	38.04	35.76	36.50	36.50	-2.33%	7,155,095
Aug 3, 2026	40.31	41.18	36.70	37.37	37.37	-6.60%	6,683,681
Jul 31, 2026	39.96	40.31	38.63	40.01	40.01	-0.52%	1,351,833
Jul 30, 2026	40.18	40.60	39.66	40.22	40.22	0.30%	1,580,952
Jul 29, 2026	41.28	41.65	39.97	40.10	40.10	-2.17%	1,496,235
Jul 28, 2026	40.10	41.28	39.90	40.99	40.99	2.40%	1,778,428
Jul 27, 2026	40.62	40.99	40.01	40.03	40.03	-1.22%	998,379
Jul 24, 2026	40.83	40.95	40.08	40.53	40.53	0.04%	837,610
Jul 23, 2026	39.81	40.71	39.65	40.51	40.51	0.15%	2,386,618
Jul 22, 2026	39.96	40.57	39.87	40.45	40.45	-	968,100
Jul 21, 2026	39.02	40.57	38.56	40.45	40.45	3.40%	1,840,381
Jul 20, 2026	40.54	41.00	39.01	39.12	39.12	-3.50%	2,540,765
Jul 17, 2026	40.28	41.01	39.99	40.54	40.54	-0.12%	984,698
Jul 16, 2026	41.11	41.84	40.20	40.59	40.59	-0.83%	1,746,666
Jul 15, 2026	39.98	41.53	39.58	40.93	40.93	1.74%	1,870,240
Jul 14, 2026	40.51	40.93	39.81	40.23	40.23	0.05%	992,052
Jul 13, 2026	40.00	40.47	39.25	40.21	40.21	-0.72%	1,234,601
Jul 10, 2026	41.14	41.16	40.00	40.50	40.50	-1.94%	1,260,319
Jul 9, 2026	40.87	41.60	40.67	41.30	41.30	1.00%	1,687,840
Jul 8, 2026	40.80	41.60	40.14	40.89	40.89	0.15%	1,290,572
Jul 7, 2026	40.02	41.51	39.41	40.83	40.83	2.10%	1,867,945
Jul 6, 2026	39.41	40.10	39.20	39.99	39.99	0.48%	1,944,967
Jul 2, 2026	40.14	40.81	39.56	39.80	39.80	-1.12%	1,488,844
Jul 1, 2026	41.28	41.88	39.91	40.25	40.25	-1.90%	1,472,621
Jun 30, 2026	42.04	42.04	40.54	41.03	41.03	-0.56%	1,559,404
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