Get the Stockscreener App
31.20
6.23%
1.83
Pre-market:
30.78
-0.42
-1.35%
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 November 03, 2025, is $31.20.
- Indivior Plc all-time high stock price is $31.63, occurred on November 03, 2025.
- The lowest Indivior Plc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Plc's stock price has risen over 325.65% to $31.20 now.
- The 52-week high stock price for INDV is $31.63, representing a 1.38% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for INDV is $7.62, indicating a -75.58% decrease from the current share price, occurred on February 25, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $31.63 | $29.55 | $2.08 | 5,189,681.0 | +6.23% |
| Oct 31, 2025 | $30.26 | $28.76 | $1.50 | 3,591,931.0 | +0.82% |
| Oct 30, 2025 | $30.55 | $28.00 | $2.55 | 10,886,082.0 | +15.41% |
| Oct 29, 2025 | $25.33 | $24.74 | $0.59 | 2,560,681.0 | +1.32% |
| Oct 28, 2025 | $25.23 | $24.28 | $0.955 | 1,462,716.0 | +0.52% |
| Oct 27, 2025 | $25.34 | $24.66 | $0.68 | 1,061,697.0 | -1.39% |
| Oct 24, 2025 | $25.47 | $25.04 | $0.4349 | 800,687.0 | -0.59% |
| Oct 23, 2025 | $25.36 | $24.72 | $0.635 | 940,558.0 | +1.53% |
| Oct 22, 2025 | $24.91 | $24.03 | $0.88 | 1,302,836.0 | +3.36% |
| Oct 21, 2025 | $24.56 | $23.99 | $0.57 | 2,534,300.0 | -0.82% |
| Oct 20, 2025 | $24.65 | $23.72 | $0.93 | 1,109,026.0 | -0.78% |
| Oct 17, 2025 | $24.97 | $23.99 | $0.98 | 1,418,120.0 | -0.85% |
| Oct 16, 2025 | $25.49 | $24.53 | $0.96 | 1,092,128.0 | -1.98% |
| Oct 15, 2025 | $25.34 | $24.54 | $0.80 | 2,252,372.0 | +2.65% |
| Oct 14, 2025 | $24.82 | $23.67 | $1.15 | 2,304,156.0 | +2.81% |
| Oct 13, 2025 | $24.12 | $23.55 | $0.575 | 884,981.0 | +0.38% |
| Oct 10, 2025 | $24.30 | $22.95 | $1.35 | 972,852.0 | -1.53% |
| Oct 09, 2025 | $24.41 | $24.00 | $0.41 | 968,530.0 | +0.33% |
| Oct 08, 2025 | $24.34 | $23.52 | $0.81 | 1,503,844.0 | +1.48% |
| Oct 07, 2025 | $23.73 | $22.78 | $0.95 | 1,421,003.0 | +4.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $31.63 | $29.55 | $2.08 | 10,379,362.0 | +6.23% |
| 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 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% |
2.35%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):