NASDAQ : INDV

Indivior PLC — Price history

Healthcare · Drug Manufacturers - Specialty & Generic · United States

Last price 35.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.16B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Indivior PLC (INDV) closed at 35.555 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.39	35.65	35.39	35.555	54,810	+0.52%
2026-10-30	34.78	36.49	34.62	35.37	4,607,363	+0.34%
2026-10-29	36.53	37	34.53	35.25	5,720,372	+1.38%
2026-10-28	34.39	34.86	33.84	34.77	1,530,302	+0.14%
2026-10-27	34.68	34.82	33.93	34.72	2,410,659	+0.46%
2026-10-26	34.47	34.65	33.99	34.56	916,793	+0.26%
2026-10-23	35.345	35.345	34.1	34.47	1,484,039	-2.43%
2026-10-22	34.77	35.36	34.54	35.33	871,702	+1.55%
2026-10-21	34.92	35.15	34.56	34.79	3,344,502	+0.06%
2026-10-20	34.02	35.12	33.8	34.77	1,925,379	+2.66%
2026-10-19	32.6	34.19	32.48	33.87	2,276,328	+4.38%
2026-10-16	33.47	33.835	32.31	32.45	4,291,169	-3.48%
2026-10-15	34.57	34.855	33.54	33.62	1,751,197	-1.58%
2026-10-14	35.11	36.3	33.99	34.16	2,781,192	-3.56%
2026-10-13	36.09	36.26	35.19	35.42	1,930,513	-1.77%
2026-10-12	36	36.32	35.37	36.06	7,474,012	+0.64%
2026-10-09	35.45	36.14	35.21	35.83	4,799,710	+1.07%
2026-10-08	35.725	36.35	34.85	35.45	1,527,166	-1.88%
2026-10-07	35.58	36.295	35.58	36.13	1,769,649	+0.64%
2026-10-06	35.96	36.148	35.03	35.9	2,390,574	-0.25%
2026-10-05	36	36.257	35.73	35.99	3,003,290	+0.78%
2026-10-02	35.46	36.15	35.26	35.71	1,669,266	+0.93%
2026-10-01	35.85	36.205	35.25	35.38	1,879,040	-1.31%
2026-09-30	36.54	36.6	35.79	35.85	1,673,587	-2.02%
2026-09-29	36.74	37.05	36.08	36.59	2,005,495	-0.79%
2026-09-28	35.5	36.96	35.426	36.88	1,173,487	+2.96%
2026-09-25	35.9	36.22	35.72	35.82	1,098,489	-0.50%
2026-09-24	35.71	36.28	35.57	36	2,221,655	+0.25%
2026-09-23	36.23	36.9	35.78	35.91	1,058,013	-0.77%
2026-09-22	35.53	36.63	35.48	36.19	2,216,407	+1.86%
2026-09-21	35	35.63	34.77	35.53	1,298,962	+1.86%
2026-09-18	35.59	35.615	34.59	34.88	4,684,180	-2.27%
2026-09-17	34.76	35.9	34.47	35.69	2,690,502	+3.90%
2026-09-16	33.97	34.54	33.84	34.35	1,865,882	+0.38%
2026-09-15	34.59	34.59	33.74	34.22	2,700,651	-0.73%
2026-09-14	34.74	35.01	34.15	34.47	3,429,258	-0.06%
2026-09-11	34.49	34.83	34.23	34.49	1,297,260	-0.06%
2026-09-10	34.58	34.87	34.035	34.51	1,319,651	-0.75%
2026-09-09	34.32	34.795	33.92	34.77	1,351,699	+1.31%
2026-09-08	34.35	34.84	33.84	34.32	1,823,834	-1.77%
2026-09-04	34.74	35.31	34.55	34.94	1,019,385	+0.32%
2026-09-03	35.18	35.23	34.57	34.83	1,825,612	-0.63%
2026-09-02	34.74	35.28	34.68	35.05	2,974,969	+1.42%
2026-09-01	35	35.44	34.5	34.56	2,094,930	-1.06%
2026-08-31	34.87	35.3	34.33	34.93	1,963,276	+0.17%
2026-08-28	35.31	35.49	34.49	34.87	3,308,672	-1.22%
2026-08-27	35.61	35.95	35.11	35.3	1,220,526	-1.47%
2026-08-26	35.9	36.205	35.55	35.825	1,275,366	-0.40%
2026-08-25	36.23	36.75	35.61	35.97	1,712,398	-0.58%
2026-08-24	36.53	36.815	35.37	36.18	1,840,841	-1.87%
2026-08-21	37.68	38.52	36.7	36.87	2,496,842	-2.41%
2026-08-20	38.91	39.25	37.64	37.78	1,442,328	-3.23%
2026-08-19	39.9	40	38.725	39.04	2,476,877	-0.99%
2026-08-18	39.48	39.92	39.08	39.43	2,338,564	+0.90%
2026-08-17	38.95	39.59	38.683	39.08	2,018,200	+0.18%
2026-08-14	38	39.14	37.82	39.01	988,395	+2.07%
2026-08-13	39.12	39.12	38.02	38.22	2,337,446	-1.32%
2026-08-12	38.5	39.15	37.855	38.73	2,572,441	+0.78%
2026-08-11	38.82	39.29	38.39	38.43	2,213,050	-0.10%
2026-08-10	38.09	39.09	37.95	38.47	2,065,719	-0.90%
2026-08-07	38.83	38.91	38.08	38.82	1,687,043	+0.39%
2026-08-06	39.04	39.735	38.53	38.67	2,676,314	-0.15%
2026-08-05	36.28	39.44	36.28	38.73	4,275,247	+6.11%
2026-08-04	37.94	38.04	35.76	36.5	7,155,095	-2.33%
2026-08-03	40.31	41.18	36.7	37.37	6,683,681	-6.60%
2026-07-31	39.96	40.305	38.63	40.01	1,351,833	-0.52%
2026-07-30	40.18	40.6	39.66	40.22	1,580,952	+0.30%
2026-07-29	41.28	41.65	39.97	40.1	1,496,235	-2.17%
2026-07-28	40.1	41.28	39.904	40.99	1,778,428	+2.40%
2026-07-27	40.62	40.99	40.01	40.03	998,379	-1.22%
2026-07-24	40.83	40.95	40.08	40.525	837,610	+0.04%
2026-07-23	39.81	40.705	39.65	40.51	2,386,618	+0.15%
2026-07-22	39.96	40.57	39.87	40.45	968,100	+0.00%
2026-07-21	39.02	40.57	38.56	40.45	1,840,381	+3.40%
2026-07-20	40.54	40.999	39.01	39.12	2,540,765	-3.50%
2026-07-17	40.28	41.01	39.99	40.54	984,698	-0.12%
2026-07-16	41.11	41.844	40.2	40.59	1,746,666	-0.83%
2026-07-15	39.98	41.53	39.58	40.93	1,870,240	+1.74%
2026-07-14	40.505	40.93	39.81	40.23	992,052	+0.05%
2026-07-13	40	40.47	39.25	40.21	1,234,601	-0.72%
2026-07-10	41.14	41.16	40	40.5	1,260,319	-1.94%
2026-07-09	40.87	41.6	40.67	41.3	1,687,840	+1.00%
2026-07-08	40.8	41.6	40.14	40.89	1,290,572	+0.15%
2026-07-07	40.02	41.51	39.41	40.83	1,867,945	+2.10%
2026-07-06	39.41	40.1	39.2	39.99	1,944,967	+0.48%
2026-07-02	40.14	40.81	39.56	39.8	1,488,844	-1.12%
2026-07-01	41.275	41.88	39.91	40.25	1,472,621	-1.90%
2026-06-30	42.04	42.04	40.54	41.03	1,559,404	-0.56%
2026-06-29	41.94	42.68	40.78	41.26	2,576,130	-1.36%
2026-06-26	41.3	42.81	41.01	41.83	5,608,909	+1.31%
2026-06-25	41.5	42.07	40.12	41.29	1,668,277	-0.43%
2026-06-24	40.2	41.67	40	41.47	2,246,200	+3.78%
2026-06-23	38.46	40.03	38.09	39.96	1,562,727	+4.28%
2026-06-22	38.28	38.89	37.64	38.32	1,234,669	+0.05%
2026-06-18	38.55	39.045	37.85	38.3	4,276,876	+0.98%
2026-06-17	38.03	38.4	37.835	37.93	1,485,122	-0.21%
2026-06-16	38.62	38.7	37.71	38.01	1,256,102	-1.02%
2026-06-15	38.69	38.94	37.79	38.4	1,145,262	-0.21%
2026-06-12	38.64	38.64	37.87	38.48	627,573	+0.92%
2026-06-11	38.06	38.89	37.84	38.13	1,840,258	+0.11%
2026-06-10	37.665	38.79	37.645	38.09	2,103,588	-0.44%
2026-06-09	37.99	38.8	37.53	38.26	1,639,223	+2.33%
2026-06-08	37.7	38.26	37.2	37.39	1,152,799	-0.60%
2026-06-05	37.58	38.525	37.51	37.615	1,586,982	+0.44%
2026-06-04	35.8	37.95	35.57	37.45	1,911,176	+5.70%
2026-06-03	33.64	35.5	33.345	35.43	1,535,384	+5.10%
2026-06-02	34.32	34.665	32.41	33.71	2,917,607	-3.35%
2026-06-01	35.66	36.02	34.76	34.88	2,069,191	-3.16%
2026-05-29	36.39	36.61	35.51	36.02	1,670,044	-1.61%
2026-05-28	37.08	37.15	36.05	36.61	1,242,179	-1.35%
2026-05-27	37.78	38.08	36.87	37.11	2,282,418	-1.85%
2026-05-26	37.85	38.58	37.48	37.81	1,648,795	+0.75%
2026-05-22	37.25	37.71	37.2	37.53	1,061,751	+0.19%
2026-05-21	37.47	37.82	36.77	37.46	1,208,103	-0.35%
2026-05-20	37.32	38.405	37.01	37.59	2,661,432	+1.62%
2026-05-19	37.405	37.575	35.8	36.99	2,114,930	+1.23%
2026-05-18	36.92	37.365	36.295	36.54	1,114,182	-0.60%
2026-05-15	37.51	37.9	36.62	36.76	1,816,486	-2.83%
2026-05-14	38.55	38.69	37.75	37.83	1,278,270	-1.36%
2026-05-13	38.2	38.425	37.87	38.35	1,730,764	+0.18%