Indivior Pharmaceuticals, Inc. (INDV)

NASDAQ: INDV · Real-Time Price · USD

41.83

+0.54 (1.31%)

At close: Jun 26, 2026, 4:00 PM EDT

41.96

+0.13 (0.31%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Indivior Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.30	42.81	41.01	41.83	41.83	1.31%	5,025,547
Jun 25, 2026	41.50	42.07	40.12	41.29	41.29	-0.43%	1,612,162
Jun 24, 2026	40.20	41.67	40.00	41.47	41.47	3.78%	2,173,941
Jun 23, 2026	38.46	40.03	38.09	39.96	39.96	4.28%	1,562,618
Jun 22, 2026	38.28	38.89	37.64	38.32	38.32	0.05%	1,234,669
Jun 18, 2026	38.55	39.05	37.85	38.30	38.30	0.98%	4,276,876
Jun 17, 2026	38.03	38.40	37.84	37.93	37.93	-0.21%	1,485,122
Jun 16, 2026	38.62	38.70	37.71	38.01	38.01	-1.02%	1,256,102
Jun 15, 2026	38.69	38.94	37.79	38.40	38.40	-0.21%	1,145,262
Jun 12, 2026	38.64	38.64	37.87	38.48	38.48	0.92%	627,573
Jun 11, 2026	38.06	38.89	37.84	38.13	38.13	0.11%	1,840,258
Jun 10, 2026	37.67	38.79	37.65	38.09	38.09	-0.44%	2,103,588
Jun 9, 2026	37.99	38.80	37.53	38.26	38.26	2.33%	1,639,223
Jun 8, 2026	37.70	38.26	37.20	37.39	37.39	-0.60%	1,152,799
Jun 5, 2026	37.58	38.53	37.51	37.62	37.62	0.44%	1,586,982
Jun 4, 2026	35.80	37.95	35.57	37.45	37.45	5.70%	1,911,176
Jun 3, 2026	33.64	35.50	33.35	35.43	35.43	5.10%	1,535,384
Jun 2, 2026	34.32	34.67	32.41	33.71	33.71	-3.35%	2,917,607
Jun 1, 2026	35.66	36.02	34.76	34.88	34.88	-3.16%	2,069,191
May 29, 2026	36.39	36.61	35.51	36.02	36.02	-1.61%	1,670,044
May 28, 2026	37.08	37.15	36.05	36.61	36.61	-1.35%	1,242,179
May 27, 2026	37.78	38.08	36.87	37.11	37.11	-1.85%	2,282,418
May 26, 2026	37.85	38.58	37.48	37.81	37.81	0.75%	1,648,795
May 22, 2026	37.25	37.71	37.20	37.53	37.53	0.19%	1,061,751
May 21, 2026	37.47	37.82	36.77	37.46	37.46	-0.35%	1,208,103
May 20, 2026	37.32	38.41	37.01	37.59	37.59	1.62%	2,661,432
May 19, 2026	37.41	37.58	35.80	36.99	36.99	1.23%	2,114,930
May 18, 2026	36.92	37.37	36.30	36.54	36.54	-0.60%	1,114,182
May 15, 2026	37.51	37.90	36.62	36.76	36.76	-2.83%	1,816,486
May 14, 2026	38.55	38.69	37.75	37.83	37.83	-1.36%	1,278,270
May 13, 2026	38.20	38.43	37.87	38.35	38.35	0.18%	1,730,764
May 12, 2026	38.63	38.90	37.86	38.28	38.28	-1.44%	1,759,666
May 11, 2026	39.22	39.70	38.74	38.84	38.84	-1.67%	2,972,509
May 8, 2026	39.78	40.05	39.01	39.50	39.50	-0.25%	2,480,135
May 7, 2026	40.61	41.00	39.37	39.60	39.60	-2.49%	3,516,226
May 6, 2026	39.75	40.81	39.14	40.61	40.61	2.58%	2,823,715
May 5, 2026	39.19	39.90	38.76	39.59	39.59	1.56%	2,757,078
May 4, 2026	38.97	39.79	38.19	38.98	38.98	3.51%	4,510,284
May 1, 2026	37.39	40.02	37.08	37.66	37.66	2.39%	3,260,232
Apr 30, 2026	35.97	39.33	34.93	36.78	36.78	7.70%	6,855,373
Apr 29, 2026	33.95	34.68	33.84	34.15	34.15	-0.81%	1,673,559
Apr 28, 2026	34.34	34.75	34.00	34.43	34.43	0.35%	1,735,316
Apr 27, 2026	33.30	35.34	33.30	34.31	34.31	3.25%	2,840,105
Apr 24, 2026	33.07	33.28	32.76	33.23	33.23	0.21%	824,224
Apr 23, 2026	33.39	33.62	32.63	33.16	33.16	-0.69%	966,707
Apr 22, 2026	32.48	33.71	32.35	33.39	33.39	3.60%	1,584,736
Apr 21, 2026	32.46	32.74	32.23	32.23	32.23	-0.59%	1,297,542
Apr 20, 2026	32.51	33.20	32.02	32.42	32.42	-0.86%	894,433
Apr 17, 2026	32.28	32.83	31.74	32.70	32.70	3.78%	1,258,224
Apr 16, 2026	32.32	32.80	31.23	31.51	31.51	-3.11%	1,254,432
Apr 15, 2026	33.00	33.62	32.13	32.52	32.52	-1.36%	1,389,663
Apr 14, 2026	31.73	32.97	31.66	32.97	32.97	4.34%	1,274,336
Apr 13, 2026	30.29	31.72	30.11	31.60	31.60	3.47%	1,497,635
Apr 10, 2026	32.70	32.76	30.44	30.54	30.54	-5.48%	2,347,819
Apr 9, 2026	31.79	32.61	31.79	32.31	32.31	1.16%	918,346
Apr 8, 2026	31.37	32.08	31.17	31.94	31.94	4.82%	1,777,830
Apr 7, 2026	30.33	30.71	29.85	30.47	30.47	0.16%	1,629,285
Apr 6, 2026	30.22	30.78	29.76	30.42	30.42	-0.16%	1,082,865
Apr 2, 2026	29.99	30.57	29.65	30.47	30.47	-0.59%	2,147,530
Apr 1, 2026	30.81	31.26	30.35	30.65	30.65	0.56%	1,470,613
Mar 31, 2026	29.06	30.50	29.06	30.48	30.48	5.91%	2,211,648
Mar 30, 2026	29.14	29.29	28.66	28.78	28.78	-0.66%	2,282,703
Mar 27, 2026	29.77	30.10	28.90	28.97	28.97	-3.27%	1,438,609
Mar 26, 2026	30.06	30.79	29.80	29.95	29.95	-1.02%	2,112,434
Mar 25, 2026	29.03	30.64	29.03	30.26	30.26	5.11%	2,198,299
Mar 24, 2026	29.15	29.24	27.68	28.79	28.79	-2.04%	4,222,069
Mar 23, 2026	29.80	30.69	29.22	29.39	29.39	0.31%	4,058,778
Mar 20, 2026	30.45	30.65	28.63	29.30	29.30	-3.93%	6,782,267
Mar 19, 2026	30.32	30.99	30.00	30.50	30.50	-0.10%	4,095,410
Mar 18, 2026	31.26	31.92	30.41	30.53	30.53	-2.55%	4,612,873
Mar 17, 2026	31.15	32.24	30.76	31.33	31.33	1.16%	3,843,339
Mar 16, 2026	31.47	32.18	30.59	30.97	30.97	-0.45%	2,841,023
Mar 13, 2026	30.98	32.18	30.47	31.11	31.11	0.81%	13,297,326
Mar 12, 2026	30.00	31.50	29.40	30.86	30.86	-6.00%	6,980,936
Mar 11, 2026	32.98	35.34	32.24	32.83	32.83	-1.53%	3,578,787
Mar 10, 2026	32.56	34.11	30.87	33.34	33.34	2.27%	4,399,505
Mar 9, 2026	32.12	32.96	31.62	32.60	32.60	1.02%	2,782,795
Mar 6, 2026	31.52	32.35	31.23	32.27	32.27	0.69%	2,023,451
Mar 5, 2026	31.57	32.15	30.87	32.05	32.05	-0.34%	2,619,513
Mar 4, 2026	30.41	32.39	30.33	32.16	32.16	4.18%	2,297,747
Mar 3, 2026	31.66	31.79	30.77	30.87	30.87	-3.47%	1,211,777
Mar 2, 2026	32.30	32.91	31.53	31.98	31.98	-2.26%	1,469,938
Feb 27, 2026	33.15	33.34	31.55	32.72	32.72	-2.94%	3,428,211
Feb 26, 2026	34.51	35.38	32.38	33.71	33.71	0.24%	2,992,631
Feb 25, 2026	33.31	33.65	32.73	33.63	33.63	1.72%	2,860,548
Feb 24, 2026	33.20	33.32	32.74	33.06	33.06	0.39%	1,056,583
Feb 23, 2026	33.84	33.90	32.49	32.93	32.93	-2.83%	1,255,815
Feb 20, 2026	34.61	34.94	33.85	33.89	33.89	-1.60%	1,511,223
Feb 19, 2026	34.44	34.63	33.84	34.44	34.44	0.23%	1,180,950
Feb 18, 2026	34.80	35.57	34.02	34.36	34.36	-1.12%	2,571,827
Feb 17, 2026	34.61	35.29	34.52	34.75	34.75	0.49%	3,351,171
Feb 13, 2026	33.70	34.82	33.70	34.58	34.58	2.43%	1,498,703
Feb 12, 2026	34.38	34.64	33.37	33.76	33.76	-0.94%	1,392,351
Feb 11, 2026	34.18	34.48	33.46	34.08	34.08	1.85%	1,427,377
Feb 10, 2026	33.55	34.06	33.15	33.46	33.46	-1.18%	817,082
Feb 9, 2026	34.31	34.47	33.50	33.86	33.86	-1.46%	1,160,324
Feb 6, 2026	35.01	35.45	33.40	34.36	34.36	-0.26%	1,629,059
Feb 5, 2026	34.68	35.58	33.49	34.45	34.45	0.32%	1,211,162
Feb 4, 2026	35.59	35.59	33.98	34.34	34.34	-3.13%	1,140,146
Feb 3, 2026	35.56	35.56	34.54	35.45	35.45	1.29%	1,358,731