Education
About Us
Working with TipRanks
Follow Us
Indivior PLC (INDV)
NASDAQ:INDV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
36.82
37.66
34.93
35.51
35.51
-1.06%
3,943,591
1.61
Jan 07, 2026
36.78
36.81
35.57
35.89
35.89
-0.83%
2,112,687
0.87
Jan 06, 2026
36.08
36.87
35.90
36.19
36.19
-0.17%
1,587,867
0.65
Jan 05, 2026
35.36
36.31
34.53
36.25
36.25
+1.46%
2,009,163
0.83
Jan 02, 2026
35.89
36.21
35.52
35.73
35.73
-0.42%
1,200,349
0.49
Dec 31, 2025
35.70
36.13
35.70
35.88
35.88
+0.42%
910,051
0.37
Dec 30, 2025
36.29
36.39
35.67
35.73
35.73
-1.71%
833,787
0.34
Dec 29, 2025
36.08
36.52
35.98
36.35
36.35
+0.39%
1,327,713
0.54
Dec 26, 2025
36.17
36.55
35.98
36.21
36.21
+0.14%
941,378
0.38
Dec 24, 2025
36.28
36.42
35.91
36.16
36.16
-0.52%
805,696
0.32
Dec 23, 2025
36.32
36.56
36.23
36.35
36.35
-0.27%
1,270,758
0.50
Dec 22, 2025
35.22
36.62
35.21
36.45
36.45
+3.52%
2,821,480
1.13
Dec 19, 2025
35.54
36.02
35.02
35.21
35.21
-0.93%
22,632,551
10.45
Dec 18, 2025
36.00
36.18
35.30
35.54
35.54
-1.14%
2,043,370
0.88
Dec 17, 2025
35.64
36.00
35.32
35.95
35.95
+1.61%
2,093,154
0.90
Dec 16, 2025
35.09
35.56
34.91
35.38
35.38
+0.45%
4,479,706
1.98
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
Rows: