Education
About Us
Working with TipRanks
Follow Us
Indivior PLC (INDV)
NASDAQ:INDV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
32.12
32.96
31.62
32.60
32.60
+1.02%
2,782,720
1.30
Mar 06, 2026
31.52
32.35
31.23
32.27
32.27
+0.69%
2,023,451
0.93
Mar 05, 2026
31.57
32.15
30.87
32.05
32.05
-0.34%
2,619,513
1.16
Mar 04, 2026
30.41
32.39
30.33
32.16
32.16
+4.18%
2,297,747
1.02
Mar 03, 2026
31.66
31.79
30.77
30.87
30.87
-3.47%
1,211,777
0.54
Mar 02, 2026
32.30
32.91
31.53
31.98
31.98
-2.26%
1,469,938
0.65
Feb 27, 2026
33.15
33.34
31.55
32.72
32.72
-2.94%
3,428,211
1.54
Feb 26, 2026
34.51
35.38
32.38
33.71
33.71
+0.24%
2,992,631
1.36
Feb 25, 2026
33.31
33.65
32.73
33.63
33.63
+1.72%
2,860,548
1.32
Feb 24, 2026
33.20
33.32
32.74
33.06
33.06
+0.39%
1,056,583
0.49
Feb 23, 2026
33.84
33.90
32.49
32.93
32.93
-2.83%
1,255,815
0.58
Feb 20, 2026
34.61
34.94
33.85
33.89
33.89
-1.60%
1,511,223
0.70
Feb 19, 2026
34.44
34.63
33.84
34.44
34.44
+0.23%
1,180,950
0.55
Feb 18, 2026
34.80
35.57
34.02
34.36
34.36
-1.12%
2,571,827
1.19
Feb 17, 2026
34.61
35.29
34.52
34.75
34.75
+0.49%
3,351,171
1.58
Feb 16, 2026
33.70
34.82
33.70
34.58
34.58
0.00%
0
0.00
Feb 13, 2026
33.70
34.82
33.70
34.58
34.58
+2.43%
1,498,703
0.69
Feb 12, 2026
34.38
34.64
33.37
33.76
33.76
-0.94%
1,392,351
0.64
Feb 11, 2026
34.18
34.48
33.46
34.08
34.08
+0.65%
1,427,377
0.66
Feb 10, 2026
33.55
34.06
33.15
33.46
33.46
-1.18%
817,082
0.37
Feb 09, 2026
34.31
34.47
33.50
33.86
33.86
-1.46%
1,160,324
0.53
Feb 06, 2026
35.01
35.45
33.40
34.36
34.36
-0.26%
1,629,059
0.74
Feb 05, 2026
34.68
35.58
33.49
34.45
34.45
+0.32%
1,211,162
0.55
Feb 04, 2026
35.59
35.59
33.98
34.34
34.34
-3.13%
1,140,134
0.51
Feb 03, 2026
35.56
35.56
34.54
35.45
35.45
+1.29%
1,358,731
0.61
Feb 02, 2026
35.43
36.03
34.82
35.00
35.00
-1.07%
1,793,291
0.80
Jan 30, 2026
34.63
35.43
34.31
35.38
35.38
+1.93%
2,009,938
0.89
Jan 29, 2026
34.87
35.47
34.61
34.71
34.71
-0.63%
2,617,687
1.14
Jan 28, 2026
34.67
35.07
34.30
34.93
34.93
+0.55%
1,776,244
0.76
Jan 27, 2026
33.58
34.94
33.54
34.74
34.74
+3.45%
2,125,186
0.86
Jan 26, 2026
33.60
34.32
33.49
33.58
33.58
+1.85%
1,356,907
0.55
Jan 23, 2026
33.70
33.84
32.82
32.97
32.97
-1.70%
1,112,565
0.45
Jan 22, 2026
32.95
34.05
32.81
33.54
33.54
+1.70%
1,267,822
0.51
Jan 21, 2026
32.91
33.27
32.66
32.98
32.98
+0.09%
891,743
0.36
Jan 20, 2026
32.47
33.34
31.70
32.95
32.95
+1.26%
1,999,881
0.81
Jan 19, 2026
33.10
33.10
32.16
32.54
32.54
0.00%
0
0.00
Jan 16, 2026
33.10
33.10
32.16
32.54
32.54
-1.05%
2,361,978
0.95
Jan 15, 2026
33.60
33.67
32.72
32.89
32.89
-2.22%
1,729,015
0.70
Jan 14, 2026
33.92
34.03
33.15
33.63
33.63
-1.09%
1,971,477
0.80
Jan 13, 2026
34.00
34.37
33.64
34.00
34.00
-1.62%
1,972,364
0.80
Jan 12, 2026
36.22
36.22
34.07
34.56
34.56
-2.48%
2,716,471
1.11
Jan 09, 2026
35.52
35.82
33.76
35.44
35.44
-0.20%
2,553,288
1.05
Jan 08, 2026
36.82
37.66
34.93
35.51
35.51
-1.06%
3,943,591
1.65
Jan 07, 2026
36.78
36.81
35.57
35.89
35.89
-0.83%
2,112,687
0.89
Jan 06, 2026
36.08
36.87
35.90
36.19
36.19
-0.17%
1,587,867
0.67
Jan 05, 2026
35.36
36.31
34.53
36.25
36.25
+1.46%
2,009,163
0.85
Jan 02, 2026
35.89
36.21
35.52
35.73
35.73
-0.42%
1,200,349
0.51
Jan 01, 2026
35.70
36.13
35.70
35.88
35.88
0.00%
0
0.00
Dec 31, 2025
35.70
36.13
35.70
35.88
35.88
+0.42%
910,051
0.38
Dec 30, 2025
36.29
36.39
35.67
35.73
35.73
-1.71%
833,787
0.35
Rows: