Indivior PLC (INDV)
NASDAQ:INDV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
29.99
30.57
29.65
30.47
30.47
-0.59%
2,147,530
0.88
Apr 01, 2026
30.81
31.26
30.35
30.65
30.65
+0.56%
1,470,613
0.60
Mar 31, 2026
29.06
30.50
29.06
30.48
30.48
+5.91%
2,211,648
0.92
Mar 30, 2026
29.14
29.29
28.66
28.78
28.78
-0.66%
2,282,703
0.96
Mar 27, 2026
29.77
30.10
28.90
28.97
28.97
-3.27%
1,429,601
0.60
Mar 26, 2026
30.06
30.79
29.80
29.95
29.95
-1.02%
2,112,433
0.89
Mar 25, 2026
29.03
30.64
29.03
30.26
30.26
+5.11%
2,198,226
0.94
Mar 24, 2026
29.15
29.24
27.68
28.79
28.79
-2.04%
4,091,422
1.79
Mar 23, 2026
29.80
30.69
29.22
29.39
29.39
+0.31%
4,058,473
1.82
Mar 20, 2026
30.45
30.65
28.63
29.30
29.30
-3.93%
6,782,213
3.17
Mar 19, 2026
30.32
30.99
30.00
30.50
30.50
-0.10%
4,080,780
1.92
Mar 18, 2026
31.26
31.92
30.41
30.53
30.53
-2.55%
4,503,105
1.87
Mar 17, 2026
31.15
32.24
30.76
31.33
31.33
+1.16%
3,843,267
1.61
Mar 16, 2026
31.47
32.18
30.59
30.97
30.97
-0.45%
2,840,147
1.20
Mar 13, 2026
30.98
32.18
30.47
31.11
31.11
+0.81%
13,297,330
5.97
Mar 12, 2026
30.00
31.50
29.40
30.86
30.86
-6.00%
6,980,738
3.21
Mar 11, 2026
32.98
35.34
32.24
32.83
32.83
-1.53%
3,578,786
1.64
Mar 10, 2026
32.56
34.11
30.87
33.34
33.34
+2.27%
4,362,139
2.03
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
Rows: