Indivior (INDV)
NASDAQ: INDV
· Real-Time Price · USD
23.97
1.16 (5.09%)
At close: Sep 26, 2025, 1:12 PM
INDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 22.82 | 23.18 | 22.64 | 22.81 | 22.81 | -0.18% | 1,353,359 |
| Sep 24, 2025 | 23.24 | 23.28 | 22.56 | 22.85 | 22.85 | -1.47% | 2,228,711 |
| Sep 23, 2025 | 23.03 | 23.82 | 22.78 | 23.19 | 23.19 | -0.34% | 1,219,800 |
| Sep 22, 2025 | 22.43 | 23.33 | 22.30 | 23.27 | 23.27 | 3.38% | 1,547,965 |
| Sep 19, 2025 | 22.94 | 23.07 | 22.33 | 22.51 | 22.51 | -1.66% | 11,428,300 |
| Sep 18, 2025 | 22.45 | 23.10 | 22.22 | 22.89 | 22.89 | -0.35% | 1,985,470 |
| Sep 17, 2025 | 22.89 | 23.34 | 22.73 | 22.97 | 22.97 | 0.88% | 1,614,600 |
| Sep 16, 2025 | 23.20 | 23.20 | 22.27 | 22.77 | 22.77 | -1.85% | 1,593,748 |
| Sep 15, 2025 | 23.63 | 23.63 | 22.47 | 23.20 | 23.20 | -0.04% | 1,436,026 |
| Sep 12, 2025 | 23.52 | 23.75 | 23.06 | 23.21 | 23.21 | -2.81% | 1,599,478 |
| Sep 11, 2025 | 24.63 | 24.64 | 23.72 | 23.88 | 23.88 | -2.09% | 1,883,000 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.36 | 24.39 | 24.39 | -1.09% | 3,093,966 |
| Sep 9, 2025 | 24.81 | 24.83 | 24.30 | 24.66 | 24.66 | -0.32% | 1,308,519 |
| Sep 8, 2025 | 25.00 | 25.10 | 24.54 | 24.74 | 24.74 | -0.96% | 2,849,464 |
| Sep 5, 2025 | 24.73 | 25.00 | 24.47 | 24.98 | 24.98 | 1.01% | 3,444,701 |
| Sep 4, 2025 | 24.82 | 24.98 | 24.60 | 24.73 | 24.73 | 0.24% | 1,591,800 |
| Sep 3, 2025 | 24.58 | 24.97 | 24.54 | 24.67 | 24.67 | 0.28% | 2,255,009 |
| Sep 2, 2025 | 24.41 | 24.65 | 24.06 | 24.60 | 24.60 | 1.32% | 1,604,000 |
| Aug 29, 2025 | 23.89 | 24.30 | 23.59 | 24.28 | 24.28 | 1.68% | 1,740,900 |
| Aug 28, 2025 | 24.36 | 24.46 | 23.83 | 23.88 | 23.88 | -1.97% | 1,371,000 |