Get the Stockscreener App
12.68
1.73%
0.215
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 03, 2025, is $12.68.
- 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 72.92% to $12.68 now.
- The 52-week high stock price for INDV is $18.05, representing a 42.41% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -42.17% 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 |
|---|---|---|---|---|---|
| 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% |
| May 28, 2025 | $12.16 | $11.83 | $0.33 | 1,294,837.0 | +1.82% |
| May 27, 2025 | $11.84 | $11.49 | $0.35 | 1,433,387.0 | +5.02% |
| May 23, 2025 | $11.54 | $11.08 | $0.46 | 1,303,351.0 | +0.45% |
| May 22, 2025 | $11.31 | $11.13 | $0.18 | 529,054.0 | -0.71% |
| May 21, 2025 | $11.52 | $11.20 | $0.32 | 509,086.0 | -1.31% |
| May 20, 2025 | $11.58 | $11.30 | $0.28 | 568,314.0 | -2.05% |
| May 19, 2025 | $11.69 | $11.06 | $0.62 | 541,079.0 | +3.00% |
| May 16, 2025 | $11.43 | $11.04 | $0.39 | 1,093,693.0 | +2.44% |
| May 15, 2025 | $11.11 | $10.63 | $0.48 | 610,243.0 | +0.36% |
| May 14, 2025 | $11.29 | $10.96 | $0.33 | 446,745.0 | -1.43% |
| May 13, 2025 | $11.34 | $11.09 | $0.25 | 456,476.0 | -1.32% |
| May 12, 2025 | $11.36 | $10.94 | $0.42 | 579,660.0 | +2.35% |
| May 09, 2025 | $11.30 | $10.95 | $0.35 | 488,393.0 | +0.91% |
| May 08, 2025 | $11.49 | $10.91 | $0.58 | 780,731.0 | -4.36% |
| May 07, 2025 | $11.69 | $11.41 | $0.28 | 1,061,238.0 | -1.88% |
| May 06, 2025 | $11.92 | $11.58 | $0.34 | 723,073.0 | -1.68% |
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 | $13.16 | $12.30 | $0.86 | 4,612,559.0 | -1.44% |
| 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% |
0.23%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):