Indivior (INDV)
NASDAQ: INDV
· Real-Time Price · USD
23.17
0.20 (0.87%)
At close: Aug 14, 2025, 3:59 PM
23.17
0.00%
Pre-market: Aug 15, 2025, 09:00 AM EDT
INDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.73 | 23.35 | 22.48 | 23.17 | 23.17 | 0.87% | 1,352,931 |
| Aug 13, 2025 | 23.29 | 23.43 | 22.66 | 22.97 | 22.97 | 0.57% | 1,879,300 |
| Aug 12, 2025 | 22.26 | 23.16 | 22.25 | 22.84 | 22.84 | 2.47% | 2,565,300 |
| Aug 11, 2025 | 22.00 | 22.57 | 21.83 | 22.29 | 22.29 | 1.32% | 2,103,200 |
| Aug 8, 2025 | 22.16 | 22.45 | 21.88 | 22.00 | 22.00 | -0.23% | 2,193,000 |
| Aug 7, 2025 | 22.33 | 22.33 | 21.69 | 22.05 | 22.05 | 0.23% | 4,118,700 |
| Aug 6, 2025 | 22.00 | 22.06 | 21.48 | 22.00 | 22.00 | 0.92% | 3,496,746 |
| Aug 5, 2025 | 21.38 | 21.95 | 21.16 | 21.80 | 21.80 | 2.73% | 5,185,574 |
| Aug 4, 2025 | 21.04 | 21.49 | 20.67 | 21.22 | 21.22 | 0.81% | 3,900,023 |
| Aug 1, 2025 | 20.20 | 21.09 | 19.75 | 21.05 | 21.05 | 4.21% | 5,589,199 |
| Jul 31, 2025 | 20.87 | 21.01 | 19.31 | 20.20 | 20.20 | 16.09% | 24,098,629 |
| Jul 30, 2025 | 17.40 | 17.70 | 17.10 | 17.40 | 17.40 | 0.69% | 8,828,416 |
| Jul 29, 2025 | 17.10 | 17.54 | 16.99 | 17.28 | 17.28 | 1.11% | 1,787,143 |
| Jul 28, 2025 | 17.09 | 17.28 | 16.69 | 17.09 | 17.09 | -0.29% | 3,559,827 |
| Jul 25, 2025 | 16.85 | 17.25 | 16.83 | 17.14 | 17.14 | 1.96% | 5,044,329 |
| Jul 24, 2025 | 16.81 | 17.11 | 16.59 | 16.81 | 16.81 | -0.83% | 2,680,500 |
| Jul 23, 2025 | 16.32 | 16.99 | 16.13 | 16.95 | 16.95 | 4.76% | 4,944,300 |
| Jul 22, 2025 | 16.36 | 16.62 | 15.91 | 16.18 | 16.18 | 3.72% | 3,766,130 |
| Jul 21, 2025 | 15.87 | 15.99 | 15.55 | 15.60 | 15.60 | -2.56% | 1,186,151 |
| Jul 18, 2025 | 16.19 | 16.34 | 15.98 | 16.01 | 16.01 | -0.93% | 1,540,600 |