Get the Stockscreener App
9.7025
1.15%
0.1125
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 March 14, 2025, is $9.7025.
- 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 32.37% to $9.7025 now.
- The 52-week high stock price for INDV is $22.53, representing a 132.21% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -24.45% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $9.92 | $9.59 | $0.33 | 496,815.0 | +1.15% |
| Mar 13, 2025 | $9.81 | $9.50 | $0.31 | 836,272.0 | -1.74% |
| Mar 12, 2025 | $10.10 | $9.65 | $0.445 | 1,239,551.0 | -0.10% |
| Mar 11, 2025 | $9.78 | $9.20 | $0.58 | 2,410,309.0 | +2.63% |
| Mar 10, 2025 | $9.58 | $9.02 | $0.56 | 1,960,343.0 | -1.86% |
| Mar 07, 2025 | $9.80 | $9.42 | $0.38 | 1,134,887.0 | -1.92% |
| Mar 06, 2025 | $9.99 | $9.56 | $0.425 | 1,483,059.0 | -1.20% |
| Mar 05, 2025 | $10.10 | $9.64 | $0.46 | 1,602,863.0 | -0.89% |
| Mar 04, 2025 | $10.20 | $10.04 | $0.155 | 741,536.0 | +5.76% |
| Mar 03, 2025 | $10.01 | $9.45 | $0.56 | 3,496,847.0 | +3.35% |
| Feb 28, 2025 | $9.37 | $8.34 | $1.03 | 2,402,788.0 | +4.05% |
| Feb 27, 2025 | $9.02 | $8.39 | $0.63 | 2,844,859.0 | +3.50% |
| Feb 26, 2025 | $8.60 | $8.04 | $0.56 | 1,842,498.0 | +3.87% |
| Feb 25, 2025 | $8.29 | $7.62 | $0.67 | 1,856,721.0 | +0.12% |
| Feb 24, 2025 | $8.47 | $8.13 | $0.34 | 1,111,576.0 | -2.37% |
| Feb 21, 2025 | $9.02 | $8.38 | $0.635 | 1,727,179.0 | -6.01% |
| Feb 20, 2025 | $9.69 | $8.98 | $0.71 | 2,791,857.0 | -17.60% |
| Feb 19, 2025 | $11.27 | $10.53 | $0.745 | 1,106,250.0 | +0.74% |
| Feb 18, 2025 | $10.84 | $10.37 | $0.47 | 918,807.0 | +10.17% |
| Feb 14, 2025 | $10.19 | $9.76 | $0.435 | 338,992.0 | -2.48% |
| Feb 13, 2025 | $10.09 | $9.74 | $0.35 | 426,255.0 | +2.54% |
| Feb 12, 2025 | $10.19 | $9.74 | $0.445 | 590,057.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $10.20 | $9.02 | $1.18 | 15,402,482.0 | +4.98% |
| 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% |
2.96%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):