Get the Stockscreener App
11.83
2.19%
-0.26
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 January 10, 2025, is $11.83.
- 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 61.39% to $11.83 now.
- The 52-week high stock price for INDV is $23.22, representing a 96.28% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -38.04% 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $12.02 | $11.79 | $0.23 | 502,720.0 | -2.15% |
| Jan 08, 2025 | $12.17 | $11.72 | $0.4504 | 313,831.0 | -2.50% |
| Jan 07, 2025 | $12.44 | $12.02 | $0.42 | 288,860.0 | +3.59% |
| Jan 06, 2025 | $12.44 | $11.95 | $0.495 | 671,820.0 | -4.16% |
| Jan 03, 2025 | $12.58 | $12.25 | $0.33 | 880,934.0 | -0.08% |
| Jan 02, 2025 | $12.72 | $12.33 | $0.39 | 437,824.0 | +0.56% |
| Dec 31, 2024 | $12.75 | $12.34 | $0.4095 | 235,795.0 | +2.05% |
| Dec 30, 2024 | $12.25 | $12.06 | $0.185 | 300,465.0 | -1.62% |
| Dec 27, 2024 | $12.59 | $12.33 | $0.26 | 341,852.0 | +0.49% |
| Dec 26, 2024 | $12.46 | $11.97 | $0.49 | 321,239.0 | +2.75% |
| Dec 24, 2024 | $12.00 | $11.86 | $0.14 | 433,211.0 | +0.76% |
| Dec 23, 2024 | $11.92 | $11.75 | $0.17 | 1,484,342.0 | +2.06% |
| Dec 20, 2024 | $11.78 | $11.29 | $0.4947 | 1,018,600.0 | +1.04% |
| Dec 19, 2024 | $11.61 | $11.28 | $0.3241 | 770,919.0 | +0.26% |
| Dec 18, 2024 | $12.15 | $11.50 | $0.65 | 577,687.0 | -2.87% |
| Dec 17, 2024 | $12.09 | $11.75 | $0.34 | 648,131.0 | -1.90% |
| Dec 16, 2024 | $12.20 | $11.65 | $0.5499 | 445,250.0 | +4.41% |
| Dec 13, 2024 | $11.62 | $11.47 | $0.15 | 286,858.0 | +0.61% |
| Dec 12, 2024 | $11.81 | $11.50 | $0.315 | 389,736.0 | -1.29% |
| Dec 11, 2024 | $11.67 | $11.40 | $0.27 | 726,587.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $12.72 | $11.72 | $1.00 | 3,095,989.0 | -4.83% |
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% |
2.57%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):