Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
11.34
+0.26 (2.35%)
At close: May 12, 2025, 4:00 PM
11.90
+0.56 (4.94%)
After-hours: May 12, 2025, 7:58 PM EDT
Indivior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.96 | 11.36 | 10.94 | 11.34 | 11.34 | 2.35% | 579,660 |
| May 9, 2025 | 11.18 | 11.30 | 10.95 | 11.08 | 11.08 | 0.91% | 488,396 |
| May 8, 2025 | 11.45 | 11.49 | 10.91 | 10.98 | 10.98 | -4.36% | 780,736 |
| May 7, 2025 | 11.68 | 11.69 | 11.41 | 11.48 | 11.48 | -1.88% | 1,061,240 |
| May 6, 2025 | 11.83 | 11.92 | 11.58 | 11.70 | 11.70 | -1.68% | 723,204 |
| May 5, 2025 | 12.26 | 12.26 | 11.90 | 11.90 | 11.90 | -0.67% | 590,020 |
| May 2, 2025 | 11.65 | 12.16 | 11.64 | 11.98 | 11.98 | 3.72% | 914,871 |
| May 1, 2025 | 11.61 | 11.98 | 11.52 | 11.55 | 11.55 | 0.35% | 597,304 |
| Apr 30, 2025 | 11.60 | 11.60 | 11.31 | 11.51 | 11.51 | -2.04% | 748,537 |
| Apr 29, 2025 | 11.61 | 11.77 | 11.36 | 11.75 | 11.75 | 1.56% | 822,123 |
| Apr 28, 2025 | 11.46 | 11.77 | 11.45 | 11.57 | 11.57 | 0.09% | 1,437,315 |
| Apr 25, 2025 | 10.76 | 11.58 | 10.52 | 11.56 | 11.56 | 7.43% | 1,463,306 |
| Apr 24, 2025 | 10.40 | 10.92 | 10.21 | 10.76 | 10.76 | 13.86% | 1,323,461 |
| Apr 23, 2025 | 8.96 | 9.45 | 8.92 | 9.45 | 9.45 | 7.26% | 863,233 |
| Apr 22, 2025 | 8.89 | 9.00 | 8.69 | 8.81 | 8.81 | - | 1,768,799 |
| Apr 21, 2025 | 9.23 | 9.23 | 8.72 | 8.81 | 8.81 | -2.22% | 912,218 |
| Apr 17, 2025 | 9.05 | 9.25 | 9.00 | 9.01 | 9.01 | -0.55% | 1,484,689 |
| Apr 16, 2025 | 9.00 | 9.15 | 8.97 | 9.06 | 9.06 | -0.55% | 764,308 |
| Apr 15, 2025 | 9.44 | 9.46 | 9.08 | 9.11 | 9.11 | -3.50% | 849,947 |
| Apr 14, 2025 | 9.25 | 9.54 | 9.07 | 9.44 | 9.44 | 3.62% | 781,190 |
| Apr 11, 2025 | 8.97 | 9.19 | 8.91 | 9.11 | 9.11 | 1.90% | 695,449 |
| Apr 10, 2025 | 9.44 | 9.47 | 8.83 | 8.94 | 8.94 | -7.74% | 444,365 |
| Apr 9, 2025 | 9.01 | 9.71 | 8.67 | 9.69 | 9.69 | 6.37% | 1,349,151 |
| Apr 8, 2025 | 9.61 | 9.75 | 8.94 | 9.11 | 9.11 | -2.98% | 825,617 |
| Apr 7, 2025 | 8.67 | 9.60 | 8.64 | 9.39 | 9.39 | 2.62% | 1,509,050 |
| Apr 4, 2025 | 9.11 | 9.37 | 8.92 | 9.15 | 9.15 | -2.45% | 1,504,792 |
| Apr 3, 2025 | 9.60 | 9.73 | 9.28 | 9.38 | 9.38 | -1.47% | 1,440,475 |
| Apr 2, 2025 | 9.30 | 9.70 | 9.30 | 9.52 | 9.52 | 1.49% | 858,067 |
| Apr 1, 2025 | 9.57 | 9.67 | 9.38 | 9.38 | 9.38 | -1.57% | 816,272 |
| Mar 31, 2025 | 9.37 | 9.67 | 9.29 | 9.53 | 9.53 | -0.31% | 747,609 |
| Mar 28, 2025 | 9.71 | 9.82 | 9.42 | 9.56 | 9.56 | -2.45% | 747,946 |
| Mar 27, 2025 | 9.58 | 9.98 | 9.56 | 9.80 | 9.80 | 1.14% | 1,194,799 |
| Mar 26, 2025 | 9.58 | 9.78 | 9.54 | 9.69 | 9.69 | 1.15% | 660,626 |
| Mar 25, 2025 | 10.18 | 10.18 | 9.54 | 9.58 | 9.58 | -5.15% | 719,356 |
| Mar 24, 2025 | 9.93 | 10.11 | 9.89 | 10.10 | 10.10 | 2.85% | 816,912 |
| Mar 21, 2025 | 9.56 | 9.83 | 9.53 | 9.82 | 9.82 | 1.45% | 683,341 |
| Mar 20, 2025 | 9.91 | 9.91 | 9.65 | 9.68 | 9.68 | -2.71% | 919,286 |
| Mar 19, 2025 | 9.77 | 10.00 | 9.72 | 9.95 | 9.95 | 2.16% | 1,426,079 |
| Mar 18, 2025 | 9.97 | 9.97 | 9.63 | 9.74 | 9.74 | -2.50% | 1,429,353 |
| Mar 17, 2025 | 9.73 | 10.03 | 9.64 | 9.99 | 9.99 | 3.20% | 1,164,449 |
| Mar 14, 2025 | 9.70 | 9.92 | 9.59 | 9.68 | 9.68 | 0.94% | 856,224 |
| Mar 13, 2025 | 9.63 | 9.81 | 9.50 | 9.59 | 9.59 | -1.74% | 903,023 |
| Mar 12, 2025 | 10.04 | 10.10 | 9.65 | 9.76 | 9.76 | -0.10% | 1,430,007 |
| Mar 11, 2025 | 9.23 | 9.78 | 9.20 | 9.77 | 9.77 | 2.63% | 2,520,170 |
| Mar 10, 2025 | 9.26 | 9.58 | 9.02 | 9.52 | 9.52 | -1.86% | 1,960,343 |
| Mar 7, 2025 | 9.79 | 9.80 | 9.42 | 9.70 | 9.70 | -1.92% | 1,135,006 |
| Mar 6, 2025 | 9.80 | 9.99 | 9.57 | 9.89 | 9.89 | -1.20% | 1,673,059 |
| Mar 5, 2025 | 9.94 | 10.10 | 9.64 | 10.01 | 10.01 | -0.89% | 1,761,721 |
| Mar 4, 2025 | 9.47 | 10.24 | 9.15 | 10.10 | 10.10 | 5.76% | 2,403,137 |
| Mar 3, 2025 | 9.54 | 10.01 | 9.45 | 9.55 | 9.55 | 3.35% | 4,026,504 |