Skip to main content
Indivior PLC (INDV)
NASDAQ: INDV · Real-Time Price · USD
23.92
+1.11 (4.87%)
At close: Sep 26, 2025, 4:00 PM EDT
24.37
+0.45 (1.88%)
After-hours: Sep 26, 2025, 6:26 PM EDT

Indivior Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.0824.4123.0223.9223.924.87%2,814,054
Sep 25, 202522.8223.1822.6422.8122.81-0.18%2,201,076
Sep 24, 202523.2423.2822.5622.8522.85-1.47%2,228,711
Sep 23, 202523.0323.8222.7823.1923.19-0.34%1,219,762
Sep 22, 202522.4323.3322.3023.2723.273.38%1,547,965
Sep 19, 202522.9423.0722.3322.5122.51-1.66%11,428,257
Sep 18, 202522.4523.1022.2222.8922.89-0.35%1,985,470
Sep 17, 202522.8923.3422.7322.9722.970.88%1,614,551
Sep 16, 202523.2023.2022.2722.7722.77-1.83%1,593,748
Sep 15, 202523.6323.6322.4723.2023.20-0.06%1,436,026
Sep 12, 202523.5223.7523.0623.2123.21-2.81%1,599,478
Sep 11, 202524.6324.6423.7223.8823.88-2.09%1,882,983
Sep 10, 202524.7024.7024.3624.3924.39-1.09%3,093,966
Sep 9, 202524.8124.8324.3024.6624.66-0.32%1,308,519
Sep 8, 202525.0025.1024.5424.7424.74-0.96%2,849,464
Sep 5, 202524.7325.0024.4724.9824.981.01%3,444,701
Sep 4, 202524.8224.9824.6024.7324.730.24%1,591,775
Sep 3, 202524.5824.9724.5424.6724.670.28%2,254,867
Sep 2, 202524.4124.6524.0624.6024.601.32%1,603,966
Aug 29, 202523.8924.3023.5924.2824.281.68%1,740,882
Aug 28, 202524.3624.4623.8323.8823.88-1.97%1,370,972
Aug 27, 202524.9025.0024.2624.3624.36-0.41%2,040,962
Aug 26, 202524.0124.5223.3224.4624.461.87%2,733,156
Aug 25, 202524.4424.6623.7024.0124.01-1.27%1,667,338
Aug 22, 202524.1724.6424.0324.3224.321.12%2,705,603
Aug 21, 202524.0224.2123.6624.0524.05-0.41%1,694,805
Aug 20, 202523.3024.2423.1024.1524.152.85%2,273,733
Aug 19, 202523.3623.7623.0823.4823.480.26%3,332,844
Aug 18, 202523.5723.8423.4023.4223.42-0.17%2,985,854
Aug 15, 202523.1723.5522.9523.4623.461.25%1,559,802
Aug 14, 202522.7323.3522.4823.1723.170.87%1,354,989
Aug 13, 202523.2923.4322.6622.9722.970.57%1,879,297
Aug 12, 202522.2623.1622.2522.8422.842.47%2,565,295
Aug 11, 202522.0022.5721.8322.2922.291.32%2,103,168
Aug 8, 202522.1622.4521.8822.0022.00-0.23%2,192,998
Aug 7, 202522.3322.3321.6922.0522.050.23%4,118,657
Aug 6, 202522.0022.0621.4822.0022.000.92%3,496,746
Aug 5, 202521.3821.9521.1621.8021.802.73%5,185,574
Aug 4, 202521.0421.4920.6721.2221.220.81%3,900,023
Aug 1, 202520.2021.0919.7521.0521.054.21%5,589,199
Jul 31, 202520.8721.0119.3120.2020.2016.09%24,098,629
Jul 30, 202517.4017.7017.1017.4017.400.69%8,828,416
Jul 29, 202517.1017.5416.9917.2817.281.11%1,787,143
Jul 28, 202517.0917.2816.6917.0917.09-0.29%3,559,827
Jul 25, 202516.8517.2516.8317.1417.141.96%5,044,329
Jul 24, 202516.8117.1116.5916.8116.81-0.83%2,680,480
Jul 23, 202516.3216.9916.1316.9516.954.76%4,944,288
Jul 22, 202516.3616.6215.9116.1816.183.72%3,766,130
Jul 21, 202515.8715.9915.5515.6015.60-2.56%1,186,151
Jul 18, 202516.1916.3415.9816.0116.01-0.93%1,540,599