Get the Stockscreener App
8.81
2.22%
-0.20
Pre-market:
8.87
0.06
+0.68%
Indivior Plc Stock (INDV) Price History
The historical daily chart and data for Indivior Plc stock (INDV), show that the latest closing stock price as of April 21, 2025, is $8.81.
- Indivior Plc all-time high stock price is $23.22, occurred on March 01, 2024.
- The lowest Indivior Plc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Plc's stock price has risen over 20.19% to $8.81 now.
- The 52-week high stock price for INDV is $19.13, representing a 117.14% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -16.80% decrease from the current share price, occurred on October 14, 2024.
The table below shows more information about INDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $9.23 | $8.72 | $0.51 | 912,218.0 | -2.22% |
| Apr 17, 2025 | $9.25 | $9.00 | $0.25 | 1,484,687.0 | -0.55% |
| Apr 16, 2025 | $9.15 | $8.97 | $0.18 | 764,308.0 | -0.55% |
| Apr 15, 2025 | $9.46 | $9.08 | $0.38 | 849,746.0 | -3.50% |
| Apr 14, 2025 | $9.54 | $9.07 | $0.465 | 776,789.0 | +3.62% |
| Apr 11, 2025 | $9.19 | $8.91 | $0.275 | 695,449.0 | +1.90% |
| Apr 10, 2025 | $9.47 | $8.83 | $0.64 | 444,365.0 | -7.74% |
| Apr 09, 2025 | $9.71 | $8.67 | $1.04 | 1,349,151.0 | +6.37% |
| Apr 08, 2025 | $9.52 | $8.94 | $0.58 | 709,054.0 | -2.98% |
| Apr 07, 2025 | $9.60 | $8.64 | $0.96 | 1,509,040.0 | +2.62% |
| Apr 04, 2025 | $9.37 | $8.92 | $0.445 | 1,504,792.0 | -2.45% |
| Apr 03, 2025 | $9.73 | $9.28 | $0.45 | 1,440,122.0 | -1.47% |
| Apr 02, 2025 | $9.70 | $9.30 | $0.40 | 857,967.0 | +1.49% |
| Apr 01, 2025 | $9.67 | $9.38 | $0.29 | 816,272.0 | -1.57% |
| Mar 31, 2025 | $9.67 | $9.29 | $0.38 | 747,609.0 | -0.31% |
| Mar 28, 2025 | $9.82 | $9.42 | $0.40 | 747,834.0 | -2.45% |
| Mar 27, 2025 | $9.98 | $9.56 | $0.42 | 1,065,740.0 | +1.14% |
| Mar 26, 2025 | $9.78 | $9.54 | $0.245 | 660,625.0 | +1.15% |
| Mar 25, 2025 | $10.18 | $9.54 | $0.645 | 717,342.0 | -5.15% |
Indivior Plc Stock (INDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indivior Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indivior Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indivior Plc Stock (INDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $9.73 | $8.64 | $1.09 | 15,026,178.0 | -7.56% |
| Mar, 2025 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| Feb, 2025 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| Jan, 2025 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Plc Stock (INDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| Nov, 2024 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| Oct, 2024 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| Sep, 2024 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| Aug, 2024 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| Jul, 2024 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| Jun, 2024 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| May, 2024 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| Apr, 2024 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| Mar, 2024 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| Feb, 2024 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| Jan, 2024 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc Stock (INDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| Nov, 2023 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| Oct, 2023 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
0.47%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):