Indivior Pharmaceuticals, Inc. (INDV)

NASDAQ: INDV · Real-Time Price · USD

39.12

-1.42 (-3.50%)

At close: Jul 20, 2026, 4:00 PM EDT

39.10

-0.02 (-0.05%)

Pre-market: Jul 21, 2026, 9:13 AM EDT

Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.54	41.00	39.01	39.12	39.12	-3.50%	2,535,871
Jul 17, 2026	40.28	41.01	39.99	40.54	40.54	-0.12%	984,658
Jul 16, 2026	41.11	41.84	40.20	40.59	40.59	-0.83%	1,746,171
Jul 15, 2026	39.98	41.53	39.58	40.93	40.93	1.74%	1,869,839
Jul 14, 2026	40.51	40.93	39.81	40.23	40.23	0.05%	948,839
Jul 13, 2026	40.00	40.47	39.25	40.21	40.21	-0.72%	1,234,471
Jul 10, 2026	41.14	41.16	40.00	40.50	40.50	-1.94%	1,260,190
Jul 9, 2026	40.87	41.60	40.67	41.30	41.30	1.00%	1,644,928
Jul 8, 2026	40.80	41.60	40.14	40.89	40.89	0.15%	1,290,501
Jul 7, 2026	40.02	41.51	39.41	40.83	40.83	2.10%	1,845,416
Jul 6, 2026	39.41	40.10	39.20	39.99	39.99	0.48%	1,944,962
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
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