Indivior Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.53	13.98	13.47	13.95	13.95	1.90%	20,723,153
Jun 26, 2025	13.78	13.97	13.58	13.69	13.69	-0.29%	720,739
Jun 25, 2025	13.91	13.93	13.71	13.73	13.73	-1.36%	854,131
Jun 24, 2025	14.00	14.07	13.86	13.92	13.92	-0.22%	799,734
Jun 23, 2025	13.76	14.08	13.45	13.95	13.95	-0.43%	1,013,117
Jun 20, 2025	13.92	14.47	13.89	14.01	14.01	0.79%	878,830
Jun 18, 2025	13.94	14.05	13.69	13.90	13.90	0.94%	800,478
Jun 17, 2025	14.13	14.19	13.70	13.77	13.77	-2.89%	856,218
Jun 16, 2025	13.97	14.23	13.82	14.18	14.18	2.09%	1,144,377
Jun 13, 2025	13.78	14.13	13.66	13.89	13.89	-0.29%	555,885
Jun 12, 2025	13.70	13.98	13.54	13.93	13.93	1.98%	865,493
Jun 11, 2025	13.84	13.90	13.49	13.66	13.66	-0.22%	699,942
Jun 10, 2025	13.50	13.96	13.44	13.69	13.69	1.94%	1,064,121
Jun 9, 2025	14.12	14.14	13.42	13.43	13.43	-4.55%	1,595,634
Jun 6, 2025	13.51	14.10	13.49	14.07	14.07	3.53%	1,874,175
Jun 5, 2025	13.53	13.86	13.44	13.59	13.59	-0.59%	1,442,936
Jun 4, 2025	12.81	13.77	12.81	13.67	13.67	7.85%	1,830,713
Jun 3, 2025	12.38	13.16	12.36	12.68	12.68	1.73%	1,547,432
Jun 2, 2025	12.58	12.66	12.30	12.46	12.46	-3.11%	1,656,730
May 30, 2025	12.50	12.98	12.42	12.86	12.86	3.63%	2,158,856
May 29, 2025	12.21	12.42	12.04	12.41	12.41	3.07%	1,830,420
May 28, 2025	11.96	12.16	11.83	12.04	12.04	1.82%	1,294,842
May 27, 2025	11.68	11.84	11.49	11.83	11.83	5.02%	1,433,437
May 23, 2025	11.17	11.54	11.08	11.26	11.26	0.45%	1,304,451
May 22, 2025	11.18	11.31	11.13	11.21	11.21	-0.71%	529,054
May 21, 2025	11.38	11.52	11.20	11.29	11.29	-1.31%	509,100
May 20, 2025	11.42	11.58	11.30	11.44	11.44	-2.05%	568,314
May 19, 2025	11.12	11.69	11.07	11.68	11.68	3.00%	541,081
May 16, 2025	11.07	11.43	11.04	11.34	11.34	2.44%	1,093,693
May 15, 2025	10.67	11.11	10.63	11.07	11.07	0.36%	610,243
May 14, 2025	11.24	11.29	10.96	11.03	11.03	-1.43%	446,745
May 13, 2025	11.34	11.34	11.09	11.19	11.19	-1.32%	456,476
May 12, 2025	10.96	11.36	10.94	11.34	11.34	2.35%	579,661
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