Indivior Pharmaceuticals, Inc. - Common Stock (NQ:INDV)

39.50 -0.10 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	39.78	40.05	39.01	39.50	2,480,136	-0.10(-0.25%)
May 07, 2026	40.61	41.00	39.37	39.60	3,516,144	-1.01(-2.49%)
May 06, 2026	39.74	40.81	39.14	40.61	2,823,244	+1.02(+2.58%)
May 05, 2026	39.19	39.90	38.76	39.59	2,765,478	+0.61(+1.56%)
May 04, 2026	38.97	39.78	38.19	38.98	4,510,275	+1.32(+3.51%)
May 01, 2026	37.38	40.02	37.08	37.66	3,260,232	+0.88(+2.39%)
Apr 30, 2026	35.97	39.33	34.93	36.78	6,880,021	+2.63(+7.70%)
Apr 29, 2026	33.95	34.68	33.84	34.15	1,673,399	-0.28(-0.81%)
Apr 28, 2026	34.34	34.75	34.00	34.43	1,735,317	+0.12(+0.35%)
Apr 27, 2026	33.30	35.34	33.30	34.31	2,840,106	+1.08(+3.25%)
Apr 24, 2026	33.07	33.28	32.76	33.23	824,225	+0.07(+0.21%)
Apr 23, 2026	33.39	33.62	32.63	33.16	966,710	-0.23(-0.69%)
Apr 22, 2026	32.48	33.70	32.34	33.39	1,584,617	+1.16(+3.60%)
Apr 21, 2026	32.46	32.74	32.23	32.23	1,297,542	-0.19(-0.59%)
Apr 20, 2026	32.51	33.20	32.02	32.42	894,414	-0.28(-0.86%)
Apr 17, 2026	32.28	32.83	31.74	32.70	1,258,224	+1.19(+3.78%)
Apr 16, 2026	32.32	32.80	31.23	31.51	1,254,418	-1.01(-3.11%)
Apr 15, 2026	33.00	33.62	32.13	32.52	1,389,613	-0.45(-1.36%)
Apr 14, 2026	31.73	32.97	31.66	32.97	1,274,306	+1.37(+4.34%)
Apr 13, 2026	30.29	31.72	30.11	31.60	1,497,525	+1.06(+3.47%)
Apr 10, 2026	32.70	32.76	30.44	30.54	2,347,820	-1.77(-5.48%)
Apr 09, 2026	31.79	32.61	31.79	32.31	918,343	+0.37(+1.16%)
Apr 08, 2026	31.37	32.08	31.17	31.94	1,777,810	+1.47(+4.82%)
Apr 07, 2026	30.33	30.70	29.85	30.47	1,629,286	+0.05(+0.16%)
Apr 06, 2026	30.22	30.78	29.76	30.42	1,082,866	-0.05(-0.16%)
Apr 02, 2026	29.99	30.57	29.65	30.47	2,147,530	-0.18(-0.59%)
Apr 01, 2026	30.81	31.25	30.35	30.65	1,470,493	+0.17(+0.56%)
Mar 31, 2026	29.06	30.50	29.06	30.48	2,211,648	+1.70(+5.91%)
Mar 30, 2026	29.14	29.29	28.66	28.78	2,282,697	-0.19(-0.66%)
Mar 27, 2026	29.77	30.10	28.90	28.97	1,438,610	-0.98(-3.27%)
Mar 26, 2026	30.06	30.79	29.80	29.95	2,112,435	-0.31(-1.02%)
Mar 25, 2026	29.03	30.64	29.03	30.26	2,198,286	+1.47(+5.11%)
Mar 24, 2026	29.15	29.23	27.68	28.79	4,221,773	-0.60(-2.04%)
Mar 23, 2026	29.80	30.69	29.22	29.39	4,058,488	+0.09(+0.31%)
Mar 20, 2026	30.45	30.65	28.63	29.30	6,868,326	-1.20(-3.93%)
Mar 19, 2026	30.32	30.99	30.00	30.50	4,095,410	-0.03(-0.10%)
Mar 18, 2026	31.26	31.92	30.41	30.53	4,612,856	-0.80(-2.55%)
Mar 17, 2026	31.15	32.24	30.76	31.33	3,843,320	+0.36(+1.16%)
Mar 16, 2026	31.47	32.18	30.59	30.97	2,840,863	-0.14(-0.45%)
Mar 13, 2026	30.98	32.18	30.47	31.11	13,584,379	+0.25(+0.81%)
Mar 12, 2026	30.00	31.50	29.40	30.86	6,980,840	-1.97(-6.00%)
Mar 11, 2026	32.98	35.34	32.24	32.83	3,578,787	-0.51(-1.53%)
Mar 10, 2026	32.56	34.11	30.87	33.34	4,399,505	+0.74(+2.27%)
Mar 09, 2026	32.12	32.96	31.62	32.60	2,782,795	+0.33(+1.02%)
Mar 06, 2026	31.52	32.35	31.23	32.27	2,023,452	+0.22(+0.69%)
Mar 05, 2026	31.57	32.15	30.87	32.05	2,619,509	-0.11(-0.34%)
Mar 04, 2026	30.41	32.39	30.33	32.16	2,297,749	+1.29(+4.18%)
Mar 03, 2026	31.66	31.79	30.77	30.87	1,211,778	-1.11(-3.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.