13.95
price up icon1.90%   0.26
 
loading

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 June 27, 2025, is $13.95.
  • 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 90.31% to $13.95 now.
  • The 52-week high stock price for INDV is $16.98, representing a 21.68% increase from the current share price, occurred on June 21, 2024.
  • The 52-week low stock price for INDV is $7.33, indicating a -47.46% decrease from the current share price, occurred on October 14, 2024.
The table below shows more information about INDV historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $13.98 $13.47 $0.51 20,605,052.0 +1.90%
Jun 26, 2025 $13.97 $13.58 $0.39 720,724.0 -0.29%
Jun 25, 2025 $13.93 $13.71 $0.225 854,126.0 -1.36%
Jun 24, 2025 $14.07 $13.86 $0.21 757,905.0 -0.22%
Jun 23, 2025 $14.08 $13.45 $0.63 1,012,667.0 -0.43%
Jun 20, 2025 $14.47 $13.89 $0.58 878,830.0 +0.79%
Jun 18, 2025 $14.05 $13.69 $0.365 800,456.0 +0.94%
Jun 17, 2025 $14.19 $13.70 $0.4843 856,218.0 -2.89%
Jun 16, 2025 $14.23 $13.81 $0.415 1,144,115.0 +2.09%
Jun 13, 2025 $14.13 $13.66 $0.47 555,828.0 -0.29%
Jun 12, 2025 $13.98 $13.54 $0.44 865,491.0 +1.98%
Jun 11, 2025 $13.90 $13.48 $0.415 699,942.0 -0.22%
Jun 10, 2025 $13.96 $13.44 $0.52 1,064,121.0 +1.94%
Jun 09, 2025 $14.13 $13.42 $0.715 1,595,423.0 -4.55%
Jun 06, 2025 $14.10 $13.49 $0.61 1,872,925.0 +3.53%
Jun 05, 2025 $13.86 $13.44 $0.425 1,442,931.0 -0.59%
Jun 04, 2025 $13.77 $12.81 $0.96 1,830,510.0 +7.85%
Jun 03, 2025 $13.16 $12.36 $0.80 1,547,425.0 +1.73%
Jun 02, 2025 $12.66 $12.30 $0.36 1,517,709.0 -3.11%
May 30, 2025 $12.98 $12.42 $0.562 1,700,102.0 +3.63%
May 29, 2025 $12.42 $12.04 $0.38 1,830,067.0 +3.07%

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
Jun, 2025 $14.47 $12.30 $2.17 61,227,450.0 +8.48%
May, 2025 $12.98 $10.63 $2.35 18,051,690.0 +11.73%
Apr, 2025 $11.77 $8.64 $3.13 22,540,674.0 +20.78%
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%
$14.29
price down icon 0.07%
$9.01
price down icon 1.21%
$125.42
price down icon 1.02%
$284.27
price up icon 0.06%
drug_manufacturers_specialty_generic RDY
$15.07
price down icon 1.70%
$16.76
price up icon 1.21%
Cap:     |  Volume (24h):