Get the Stockscreener App
9.68
0.94%
0.09
After Hours:
9.68
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 $9.68.
- 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 32.06% to $9.68 now.
- The 52-week high stock price for INDV is $22.53, representing a 132.75% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -24.28% 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 | 851,032.0 | +0.94% |
| 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 | 16,607,731.0 | +4.76% |
| 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% |
1.26%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):