Get the Stockscreener App
17.73
0.78%
-0.14
Pre-market:
17.64
-0.09
-0.51%
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 May 10, 2024, is $17.73.
- Indivior Plc all-time high stock price is $23.22, occurred on March 01, 2024.
- The lowest Indivior Plc stock price recorded was $14.38 on December 12, 2023. Since then, Indivior Plc's stock price has risen over 23.29% to $17.73 now.
- The 52-week high stock price for INDV is $23.22, representing a 30.96% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INDV is $14.38, indicating a -18.89% decrease from the current share price, occurred on December 12, 2023.
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 |
|---|---|---|---|---|---|
| May 10, 2024 | $18.04 | $17.72 | $0.32 | 58,018.0 | -0.78% |
| May 09, 2024 | $18.08 | $17.85 | $0.23 | 47,597.0 | +0.51% |
| May 08, 2024 | $17.91 | $17.52 | $0.39 | 38,601.0 | +0.45% |
| May 07, 2024 | $18.23 | $17.66 | $0.57 | 49,823.0 | -2.48% |
| May 06, 2024 | $18.24 | $17.92 | $0.32 | 40,202.0 | +1.11% |
| May 03, 2024 | $18.45 | $17.88 | $0.57 | 96,887.0 | +0.11% |
| May 02, 2024 | $18.00 | $17.76 | $0.24 | 70,788.0 | +1.70% |
| May 01, 2024 | $17.92 | $17.52 | $0.40 | 78,357.0 | +0.40% |
| Apr 30, 2024 | $18.36 | $17.50 | $0.86 | 213,386.0 | -2.06% |
| Apr 29, 2024 | $18.23 | $17.77 | $0.46 | 165,976.0 | +1.99% |
| Apr 26, 2024 | $17.79 | $17.23 | $0.56 | 180,383.0 | +1.91% |
| Apr 25, 2024 | $17.94 | $17.12 | $0.82 | 325,389.0 | -8.29% |
| Apr 24, 2024 | $19.13 | $18.59 | $0.54 | 89,839.0 | +0.97% |
| Apr 23, 2024 | $18.86 | $18.48 | $0.3799 | 112,792.0 | +0.49% |
| Apr 22, 2024 | $18.66 | $18.33 | $0.33 | 83,685.0 | +0.11% |
| Apr 19, 2024 | $18.87 | $18.36 | $0.51 | 68,234.0 | -1.28% |
| Apr 18, 2024 | $19.09 | $18.42 | $0.67 | 84,420.0 | -2.60% |
| Apr 17, 2024 | $19.51 | $19.05 | $0.46 | 73,885.0 | -0.67% |
| Apr 16, 2024 | $19.78 | $19.16 | $0.62 | 115,123.0 | -1.77% |
| Apr 15, 2024 | $20.10 | $19.59 | $0.51 | 196,536.0 | +2.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.45 | $17.52 | $0.93 | 538,291.0 | +0.97% |
| 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% |
0.92%
Cap:
|
Volume (24h):