Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	35.43	37.02	35.32	36.28	36.28	32.20%	4,869,435
Oct 30, 2026	34.78	36.49	34.62	35.37	27.44	0.34%	4,607,363
Oct 29, 2026	36.53	37.00	34.53	35.25	27.35	1.38%	5,720,372
Oct 28, 2026	34.39	34.86	33.84	34.77	26.98	0.14%	1,530,302
Oct 27, 2026	34.68	34.82	33.93	34.72	26.94	0.46%	2,410,659
Oct 26, 2026	34.47	34.65	33.99	34.56	26.82	0.26%	916,793
Oct 23, 2026	35.35	35.35	34.10	34.47	26.75	-2.43%	1,484,039
Oct 22, 2026	34.77	35.36	34.54	35.33	27.41	1.55%	871,702
Oct 21, 2026	34.92	35.15	34.56	34.79	26.99	0.06%	3,344,502
Oct 20, 2026	34.02	35.12	33.80	34.77	26.98	2.66%	1,925,379
Oct 19, 2026	32.60	34.19	32.48	33.87	26.28	4.38%	2,276,328
Oct 16, 2026	33.47	33.84	32.31	32.45	25.18	-3.48%	4,291,169
Oct 15, 2026	34.57	34.86	33.54	33.62	26.09	-1.58%	1,751,197
Oct 14, 2026	35.11	36.30	33.99	34.16	26.51	-3.56%	2,781,192
Oct 13, 2026	36.09	36.26	35.19	35.42	27.48	-1.77%	1,930,513
Oct 12, 2026	36.00	36.32	35.37	36.06	27.98	0.64%	7,474,012
Oct 9, 2026	35.45	36.14	35.21	35.83	27.80	1.07%	4,799,710
Oct 8, 2026	35.73	36.35	34.85	35.45	27.51	-1.88%	1,527,166
Oct 7, 2026	35.58	36.30	35.58	36.13	28.03	0.64%	1,769,649
Oct 6, 2026	35.96	36.15	35.03	35.90	27.86	-0.25%	2,390,574
Oct 5, 2026	36.00	36.26	35.73	35.99	27.92	0.78%	3,003,290
Oct 2, 2026	35.46	36.15	35.26	35.71	27.71	0.93%	1,669,266
Oct 1, 2026	35.85	36.21	35.25	35.38	27.45	-1.31%	1,879,040
Sep 30, 2026	36.54	36.60	35.79	35.85	27.82	-2.02%	1,673,587
Sep 29, 2026	36.74	37.05	36.08	36.59	28.39	-0.79%	2,005,495
Sep 28, 2026	35.50	36.96	35.43	36.88	28.62	2.96%	1,173,487
Sep 25, 2026	35.90	36.22	35.72	35.82	27.79	-0.50%	1,098,489
Sep 24, 2026	35.71	36.28	35.57	36.00	27.93	0.25%	2,221,655
Sep 23, 2026	36.23	36.90	35.78	35.91	27.86	-0.77%	1,058,013
Sep 22, 2026	35.53	36.63	35.48	36.19	28.08	1.86%	2,216,407
Sep 21, 2026	35.00	35.63	34.77	35.53	27.57	1.86%	1,298,962
Sep 18, 2026	35.59	35.62	34.59	34.88	27.06	-2.27%	4,684,180
Sep 17, 2026	34.76	35.90	34.47	35.69	27.69	3.90%	2,690,502
Sep 16, 2026	33.97	34.54	33.84	34.35	26.65	0.38%	1,865,882
Sep 15, 2026	34.59	34.59	33.74	34.22	26.55	-0.73%	2,700,651
Sep 14, 2026	34.74	35.01	34.15	34.47	26.75	-0.06%	3,429,258
Sep 11, 2026	34.49	34.83	34.23	34.49	26.76	-0.06%	1,297,260
Sep 10, 2026	34.58	34.87	34.04	34.51	26.78	-0.75%	1,319,651
Sep 9, 2026	34.32	34.80	33.92	34.77	26.98	1.31%	1,351,699
Sep 8, 2026	34.35	34.84	33.84	34.32	26.63	-1.77%	1,823,834
Sep 4, 2026	34.74	35.31	34.55	34.94	27.11	0.32%	1,019,385
Sep 3, 2026	35.18	35.23	34.57	34.83	27.02	-0.63%	1,825,612
Sep 2, 2026	34.74	35.28	34.68	35.05	27.20	1.42%	2,974,969
Sep 1, 2026	35.00	35.44	34.50	34.56	26.82	-1.06%	2,094,930
Aug 31, 2026	34.87	35.30	34.33	34.93	27.10	0.17%	1,963,276
Aug 28, 2026	35.31	35.49	34.49	34.87	27.06	-1.22%	3,308,672
Aug 27, 2026	35.61	35.95	35.11	35.30	27.39	-1.47%	1,220,526
Aug 26, 2026	35.90	36.21	35.55	35.83	27.80	-0.40%	1,275,366
Aug 25, 2026	36.23	36.75	35.61	35.97	27.91	-0.58%	1,712,398
Aug 24, 2026	36.53	36.82	35.37	36.18	28.07	-1.87%	1,840,841