Indivior Pharmaceuticals Inc (INDV) NASDAQ

30.74

-0.125(-0.41%)

Updated at March 13 12:41PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	30	30.86	30.86	31.5	29.4	6.98M
March 11, 2026	32.98	32.83	32.83	35.34	32.24	3.58M
March 10, 2026	32.56	33.34	33.34	34.11	30.87	4.36M
March 09, 2026	32.12	32.6	32.6	32.96	31.62	2.78M
March 06, 2026	31.52	32.27	32.27	32.35	31.23	2.02M
March 05, 2026	31.57	32.05	32.05	32.15	30.87	2.62M
March 04, 2026	30.41	32.16	32.16	32.39	30.33	1.95M
March 03, 2026	31.66	30.87	30.87	31.79	30.77	1.17M
March 02, 2026	32.3	31.98	31.98	32.91	31.53	1.47M
February 27, 2026	33.15	32.72	32.72	33.34	31.55	3.43M
February 26, 2026	34.51	33.71	33.71	35.38	32.38	2.99M
February 25, 2026	33.31	33.63	33.63	33.65	32.73	2.86M
February 24, 2026	33.2	33.06	33.06	33.32	32.74	1.06M
February 23, 2026	33.84	32.93	32.93	33.9	32.49	1.26M
February 20, 2026	34.61	33.89	0	34.94	33.85	1.51M
February 19, 2026	34.44	34.44	0	34.63	33.84	1.18M
February 18, 2026	34.8	34.36	0	35.57	34.02	2.57M
February 17, 2026	34.61	34.75	0	35.29	34.52	3.35M
February 13, 2026	33.7	34.58	0	34.82	33.7	1.5M
February 12, 2026	34.38	33.76	0	34.64	33.37	1.39M
February 11, 2026	34.18	34.08	0	34.48	33.46	1.43M
February 10, 2026	33.55	33.46	0	34.06	33.15	817,100
February 09, 2026	34.31	33.86	0	34.47	33.5	1.16M
February 06, 2026	35.01	34.36	0	35.45	33.4	1.63M
February 05, 2026	34.68	34.45	0	35.58	33.49	1.21M
February 04, 2026	35.59	34.34	0	35.59	33.98	1.14M
February 03, 2026	35.56	35.45	0	35.56	34.54	1.36M
February 02, 2026	35.43	35	0	36.03	34.82	1.79M
January 30, 2026	34.63	35.38	0	35.43	34.31	2.01M
January 29, 2026	34.87	34.71	0	35.47	34.6	2.62M
January 28, 2026	34.67	34.93	0	35.07	34.3	1.78M
January 27, 2026	33.58	34.74	0	34.94	33.54	2.13M
January 26, 2026	33.6	33.58	0	34.32	33.49	1.36M
January 23, 2026	33.7	32.97	0	33.84	32.82	1.11M
January 22, 2026	32.95	33.54	0	34.05	32.81	1.27M
January 21, 2026	32.91	32.98	0	33.27	32.66	891,743
January 20, 2026	32.47	32.95	0	33.34	31.7	2M
January 16, 2026	33.1	32.54	0	33.1	32.16	2.36M
January 15, 2026	33.6	32.89	0	33.67	32.72	1.73M
January 14, 2026	33.92	33.63	0	34.03	33.15	1.97M
January 13, 2026	34	34	0	34.37	33.64	1.97M
January 12, 2026	36.22	34.56	0	36.22	34.07	2.72M
January 09, 2026	35.52	35.44	0	35.82	33.76	2.55M
January 08, 2026	36.82	35.51	0	37.66	34.93	3.94M
January 07, 2026	36.78	35.89	0	36.81	35.57	2.11M
January 06, 2026	36.08	36.19	0	36.87	35.9	1.59M
January 05, 2026	35.36	36.25	0	36.31	34.53	2.01M
January 02, 2026	35.89	35.73	0	36.21	35.52	1.2M
December 31, 2025	35.7	35.88	0	36.13	35.7	910,051
December 30, 2025	36.29	35.73	0	36.39	35.67	833,787
December 29, 2025	36.08	36.35	0	36.52	35.98	1.33M
December 26, 2025	36.17	36.21	0	36.55	35.98	941,400
December 24, 2025	36.28	36.16	0	36.42	35.91	805,700
December 23, 2025	36.32	36.35	0	36.56	36.23	1.27M
December 22, 2025	35.22	36.45	0	36.62	35.21	2.82M
December 19, 2025	35.54	35.21	0	36.02	35.02	22.63M
December 18, 2025	36	35.54	0	36.18	35.3	2.04M
December 17, 2025	35.64	35.95	0	36	35.32	2.09M
December 16, 2025	35.09	35.38	0	35.56	34.91	4.48M
December 15, 2025	35.73	35.22	0	35.9	35.2	3.42M