Education
About Us
Working with TipRanks
Follow Us
Indivior PLC (INDV)
NASDAQ:INDV
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 29, 2025
36.08
36.52
35.98
36.35
36.35
+0.39%
1,327,713
0.55
Dec 26, 2025
36.17
36.55
35.98
36.21
36.21
+0.14%
941,378
0.39
Dec 25, 2025
36.28
36.42
35.91
36.16
36.16
0.00%
0
0.00
Dec 24, 2025
36.28
36.42
35.91
36.16
36.16
-0.52%
805,696
0.33
Dec 23, 2025
36.32
36.56
36.23
36.35
36.35
-0.27%
1,270,758
0.51
Dec 22, 2025
35.22
36.62
35.21
36.45
36.45
+3.52%
2,821,480
1.14
Dec 19, 2025
35.54
36.02
35.02
35.21
35.21
-0.93%
22,632,551
10.57
Dec 18, 2025
36.00
36.18
35.30
35.54
35.54
-1.14%
2,043,370
0.96
Dec 17, 2025
35.64
36.00
35.32
35.95
35.95
+1.61%
2,093,154
0.92
Dec 16, 2025
35.09
35.56
34.91
35.38
35.38
+0.45%
4,479,706
2.00
Dec 15, 2025
35.73
35.90
35.20
35.22
35.22
-0.96%
3,418,474
1.54
Dec 12, 2025
36.30
36.55
35.54
35.56
35.56
-0.64%
3,979,843
1.83
Dec 11, 2025
35.80
36.06
35.50
35.79
35.79
+0.96%
2,443,896
1.13
Dec 10, 2025
36.01
36.57
35.40
35.45
35.45
-1.56%
2,675,964
1.25
Dec 09, 2025
36.62
37.11
35.98
36.01
36.01
-1.61%
3,506,470
1.66
Dec 08, 2025
37.72
38.00
36.42
36.60
36.60
+4.21%
8,299,063
4.08
Dec 05, 2025
34.74
35.31
34.36
35.12
35.12
+1.50%
2,171,703
1.07
Dec 04, 2025
33.81
34.77
33.50
34.60
34.60
+1.70%
982,834
0.48
Dec 03, 2025
34.20
34.64
33.87
34.02
34.02
+0.06%
1,695,644
0.82
Dec 02, 2025
34.00
34.32
33.52
34.00
34.00
+1.19%
1,180,621
0.57
Dec 01, 2025
33.57
34.07
33.45
33.60
33.60
0.00%
1,697,267
0.81
Nov 28, 2025
33.15
34.03
33.00
33.60
33.60
+0.36%
719,057
0.34
Nov 27, 2025
33.20
33.50
32.80
33.48
33.48
0.00%
0
0.00
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
Rows: