Get the Stockscreener App
38.40
0.21%
-0.08
After Hours:
38.40
Indivior Pharmaceuticals Inc Stock (INDV) Price History
The historical daily chart and data for Indivior Pharmaceuticals Inc stock (INDV), show that the latest closing stock price as of June 15, 2026, is $38.40.
- Indivior Pharmaceuticals Inc all-time high stock price is $41.00, occurred on May 07, 2026.
- The lowest Indivior Pharmaceuticals Inc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Pharmaceuticals Inc's stock price has risen over 423.87% to $38.40 now.
- The 52-week high stock price for INDV is $41.00, representing a 6.77% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for INDV is $13.45, indicating a -64.97% decrease from the current share price, occurred on June 23, 2025.
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 15, 2026 | $38.94 | $37.79 | $1.15 | 1,145,258.0 | -0.21% |
| Jun 12, 2026 | $38.64 | $37.87 | $0.77 | 627,487.0 | +0.92% |
| Jun 11, 2026 | $38.89 | $37.84 | $1.05 | 1,839,049.0 | +0.11% |
| Jun 10, 2026 | $38.79 | $37.65 | $1.14 | 2,103,588.0 | -0.44% |
| Jun 09, 2026 | $38.80 | $37.53 | $1.27 | 1,639,222.0 | +2.33% |
| Jun 08, 2026 | $38.26 | $37.20 | $1.06 | 1,233,199.0 | -0.60% |
| Jun 05, 2026 | $38.52 | $37.51 | $1.02 | 1,586,390.0 | +0.44% |
| Jun 04, 2026 | $37.95 | $35.57 | $2.38 | 1,910,640.0 | +5.70% |
| Jun 03, 2026 | $35.50 | $33.34 | $2.16 | 1,533,802.0 | +5.10% |
| Jun 02, 2026 | $34.66 | $32.41 | $2.26 | 2,917,402.0 | -3.35% |
| Jun 01, 2026 | $36.02 | $34.76 | $1.26 | 2,068,989.0 | -3.16% |
| May 29, 2026 | $36.61 | $35.51 | $1.10 | 1,669,420.0 | -1.61% |
| May 28, 2026 | $37.15 | $36.05 | $1.10 | 1,242,048.0 | -1.35% |
| May 27, 2026 | $38.08 | $36.87 | $1.21 | 2,282,318.0 | -1.85% |
| May 26, 2026 | $38.58 | $37.48 | $1.10 | 1,648,009.0 | +0.75% |
| May 22, 2026 | $37.71 | $37.20 | $0.51 | 1,061,751.0 | +0.19% |
| May 21, 2026 | $37.82 | $36.77 | $1.05 | 1,208,099.0 | -0.35% |
| May 20, 2026 | $38.41 | $37.01 | $1.40 | 2,661,271.0 | +1.62% |
| May 19, 2026 | $37.58 | $35.80 | $1.78 | 2,114,456.0 | +1.23% |
Indivior Pharmaceuticals Inc Stock (INDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indivior Pharmaceuticals Inc 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 Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indivior Pharmaceuticals Inc Stock (INDV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $38.94 | $32.41 | $6.53 | 19,750,284.0 | +6.61% |
| May, 2026 | $41.00 | $35.51 | $5.49 | 42,042,880.0 | -2.07% |
| Apr, 2026 | $39.33 | $29.65 | $9.68 | 36,185,012.0 | +20.67% |
| Mar, 2026 | $35.34 | $27.68 | $7.66 | 81,279,337.0 | -6.85% |
| Feb, 2026 | $36.03 | $31.55 | $4.48 | 33,141,220.0 | -7.52% |
| Jan, 2026 | $37.66 | $31.70 | $5.96 | 38,572,479.0 | -1.39% |
Indivior Pharmaceuticals Inc Stock (INDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.00 | $33.45 | $4.55 | 68,377,727.0 | +6.34% |
| Nov, 2025 | $34.03 | $29.39 | $4.64 | 37,609,272.0 | +14.40% |
| Oct, 2025 | $30.55 | $22.56 | $7.99 | 44,770,785.0 | +21.82% |
| Sep, 2025 | $25.10 | $22.22 | $2.88 | 45,626,445.0 | -0.70% |
| Aug, 2025 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| Jul, 2025 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| Jun, 2025 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| 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 Pharmaceuticals Inc 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% |
9.24%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):