Education
About Us
Working with TipRanks
Follow Us
Indivior PLC (INDV)
NASDAQ:INDV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
35.73
35.90
35.20
35.22
35.22
-0.96%
3,418,474
1.53
Dec 12, 2025
36.30
36.55
35.54
35.56
35.56
-0.64%
3,979,843
1.81
Dec 11, 2025
35.80
36.06
35.50
35.79
35.79
+0.96%
2,443,896
1.12
Dec 10, 2025
36.01
36.57
35.40
35.45
35.45
-1.56%
2,675,964
1.23
Dec 09, 2025
36.62
37.11
35.98
36.01
36.01
-1.61%
3,506,470
1.62
Dec 08, 2025
37.72
38.00
36.42
36.60
36.60
+4.21%
8,299,063
4.04
Dec 05, 2025
34.74
35.31
34.36
35.12
35.12
+1.50%
2,171,703
1.05
Dec 04, 2025
33.81
34.77
33.50
34.60
34.60
+1.70%
982,834
0.47
Dec 03, 2025
34.20
34.64
33.87
34.02
34.02
+0.06%
1,695,644
0.81
Dec 02, 2025
34.00
34.32
33.52
34.00
34.00
+1.19%
1,180,621
0.56
Dec 01, 2025
33.57
34.07
33.45
33.60
33.60
0.00%
1,697,267
0.80
Nov 28, 2025
33.15
34.03
33.00
33.60
33.60
+0.36%
719,057
0.34
Nov 26, 2025
33.20
33.50
32.80
33.48
33.48
+1.15%
993,494
0.46
Nov 25, 2025
33.35
33.64
32.54
33.10
33.10
+0.36%
1,569,191
0.73
Nov 24, 2025
32.75
33.62
32.32
32.98
32.98
+0.70%
2,075,323
0.96
Nov 21, 2025
31.57
33.00
31.23
32.75
32.75
+3.08%
2,234,154
1.04
Nov 20, 2025
33.00
33.30
31.64
31.77
31.77
-2.55%
1,431,034
0.66
Nov 19, 2025
32.13
32.71
31.56
32.60
32.60
+1.05%
1,566,596
0.72
Nov 18, 2025
31.49
32.39
31.21
32.26
32.26
+2.80%
2,168,816
1.00
Nov 17, 2025
30.49
31.44
30.08
31.38
31.38
+2.92%
1,755,999
0.80
Nov 14, 2025
29.87
30.87
29.39
30.49
30.49
+2.21%
1,795,569
0.81
Nov 13, 2025
29.97
30.74
29.45
29.83
29.83
-0.90%
1,916,724
0.87
Nov 12, 2025
31.07
31.30
29.96
30.10
30.10
-3.12%
1,983,417
0.90
Nov 11, 2025
30.75
31.15
30.36
31.07
31.07
+0.62%
2,064,861
0.94
Nov 10, 2025
31.32
31.35
30.64
30.88
30.88
-1.47%
1,630,389
0.74
Nov 07, 2025
31.97
31.97
30.40
31.34
31.34
-1.66%
1,857,416
0.84
Nov 06, 2025
32.29
32.42
31.27
31.87
31.87
-0.56%
1,414,563
0.63
Nov 05, 2025
32.02
32.34
30.00
32.05
32.05
+0.16%
2,391,283
1.06
Nov 04, 2025
30.71
32.14
30.60
32.00
32.00
+2.56%
2,902,735
1.28
Nov 03, 2025
30.00
31.63
29.55
31.20
31.20
+6.23%
5,196,216
2.29
Oct 31, 2025
29.68
30.26
28.76
29.37
29.37
+0.82%
3,592,031
1.58
Oct 30, 2025
30.00
30.55
28.00
29.13
29.13
+15.41%
10,663,270
4.87
Oct 29, 2025
24.74
25.33
24.74
25.24
25.24
+1.32%
2,561,305
1.01
Oct 28, 2025
24.72
25.24
24.28
24.91
24.91
+0.52%
1,462,729
0.55
Oct 27, 2025
25.21
25.34
24.66
24.78
24.78
-1.39%
1,061,697
0.40
Oct 24, 2025
25.35
25.47
25.04
25.13
25.13
-0.59%
800,689
0.30
Oct 23, 2025
25.05
25.36
24.72
25.28
25.28
+1.53%
940,785
0.34
Oct 22, 2025
24.07
24.91
24.03
24.90
24.90
+3.36%
1,303,113
0.47
Oct 21, 2025
24.25
24.56
23.99
24.09
24.09
-0.82%
2,550,528
0.90
Oct 20, 2025
24.60
24.65
23.72
24.29
24.29
-0.78%
1,130,962
0.39
Oct 17, 2025
24.46
24.97
23.99
24.48
24.48
-0.85%
1,418,128
0.49
Oct 16, 2025
25.46
25.49
24.53
24.69
24.69
-1.98%
1,092,148
0.38
Oct 15, 2025
24.79
25.34
24.54
25.19
25.19
+2.65%
2,253,711
0.78
Oct 14, 2025
23.72
24.82
23.67
24.54
24.54
+2.81%
2,306,300
0.80
Oct 13, 2025
23.64
24.13
23.55
23.87
23.87
+0.38%
885,981
0.31
Oct 10, 2025
24.15
24.30
22.95
23.78
23.78
-1.53%
973,363
0.34
Oct 09, 2025
24.12
24.41
24.00
24.15
24.15
+0.33%
968,630
0.34
Oct 08, 2025
23.94
24.34
23.53
24.07
24.07
+1.48%
1,503,944
0.52
Oct 07, 2025
22.79
23.73
22.78
23.72
23.72
+4.36%
1,421,004
0.50
Oct 06, 2025
23.08
23.34
22.56
22.73
22.73
-1.90%
1,323,434
0.46
Rows: