Indivior PLC - INDV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	35.8	35.79	35.79	36.06	35.5	2.44M
December 10, 2025	36.01	35.45	35.45	36.57	35.4	2.68M
December 09, 2025	36.62	36.01	36.01	37.1	35.98	3.51M
December 08, 2025	37.72	36.6	36.6	38	36.42	8.3M
December 05, 2025	34.74	35.12	35.12	35.31	34.36	2.17M
December 04, 2025	33.81	34.6	34.6	34.77	33.5	982,834
December 03, 2025	34.2	34.02	34.02	34.64	33.87	1.7M
December 02, 2025	34	34	34	34.32	33.52	1.18M
December 01, 2025	33.57	33.6	33.6	34.07	33.45	1.7M
November 28, 2025	33.15	33.6	33.6	34.03	33	719,100
November 26, 2025	33.2	33.48	33.48	33.5	32.8	993,494
November 25, 2025	33.35	33.1	33.1	33.64	32.54	1.57M
November 24, 2025	32.75	32.98	32.98	33.62	32.32	2.08M
November 21, 2025	31.57	32.75	32.75	33	31.23	2.23M
November 20, 2025	33	31.77	31.77	33.3	31.64	1.43M
November 19, 2025	32.13	32.6	32.6	32.71	31.56	1.57M
November 18, 2025	31.49	32.26	32.26	32.39	31.21	2.17M
November 17, 2025	30.49	31.38	31.38	31.44	30.08	1.76M
November 14, 2025	29.87	30.49	30.49	30.87	29.39	1.8M
November 13, 2025	29.97	29.83	29.83	30.74	29.45	1.92M
November 12, 2025	31.07	30.1	30.1	31.3	29.96	1.98M
November 11, 2025	30.75	31.07	31.07	31.15	30.36	2.06M
November 10, 2025	31.32	30.88	30.88	31.35	30.64	1.63M
November 07, 2025	31.97	31.34	31.34	31.97	30.4	1.86M
November 06, 2025	32.29	31.87	31.87	32.42	31.27	1.41M
November 05, 2025	32.02	32.05	32.05	32.34	30	2.39M
November 04, 2025	30.71	32	32	32.14	30.6	2.9M
November 03, 2025	30	31.2	31.2	31.63	29.55	5.2M
October 31, 2025	29.68	29.37	29.37	30.26	28.76	3.59M
October 30, 2025	30	29.13	29.13	30.55	28	10.66M
October 29, 2025	24.74	25.24	25.24	25.33	24.74	2.56M
October 28, 2025	24.72	24.91	24.91	25.24	24.28	1.46M
October 27, 2025	25.21	24.78	24.78	25.34	24.66	1.06M
October 24, 2025	25.35	25.13	25.13	25.47	25.04	800,700
October 23, 2025	25.05	25.28	25.28	25.36	24.72	940,785
October 22, 2025	24.07	24.9	24.9	24.91	24.03	1.3M
October 21, 2025	24.25	24.09	24.09	24.56	23.99	2.55M
October 20, 2025	24.6	24.29	24.29	24.65	23.72	1.13M
October 17, 2025	24.46	24.48	24.48	24.97	23.99	1.42M
October 16, 2025	25.46	24.69	24.69	25.49	24.53	1.09M
October 15, 2025	24.79	25.19	25.19	25.34	24.54	2.25M
October 14, 2025	23.72	24.54	24.54	24.82	23.67	2.31M
October 13, 2025	23.64	23.87	23.87	24.13	23.55	886,000
October 10, 2025	24.15	23.78	23.78	24.3	22.95	973,400
October 09, 2025	24.12	24.15	24.15	24.41	24	968,630
October 08, 2025	23.94	24.07	24.07	24.34	23.53	1.5M
October 07, 2025	22.79	23.72	23.72	23.73	22.78	1.42M
October 06, 2025	23.08	22.73	22.73	23.34	22.56	1.32M
October 03, 2025	23.45	23.17	23.17	23.55	22.84	1.17M
October 02, 2025	23.41	23.26	23.26	23.51	22.96	1.7M
October 01, 2025	23.93	23.46	23.46	24.13	23.16	1.51M
September 30, 2025	24.17	24.11	24.11	24.31	23.72	2.12M
September 29, 2025	23.8	24.1	24.1	24.43	23.57	1.43M
September 26, 2025	23.08	23.92	23.92	24.41	23.02	2.81M
September 25, 2025	22.82	22.81	22.81	23.18	22.64	2.2M
September 24, 2025	23.24	22.85	22.85	23.28	22.56	2.23M
September 23, 2025	23.03	23.19	23.19	23.82	22.78	1.22M
September 22, 2025	22.43	23.27	23.27	23.33	22.3	1.55M
September 19, 2025	22.94	22.51	22.51	23.07	22.33	11.43M
September 18, 2025	22.45	22.89	22.89	23.1	22.22	1.99M

Indivior PLC (INDV) NASDAQ