Indivior (INDV)
NASDAQ: INDV
· Real-Time Price · USD
24.98
0.25 (1.01%)
At close: Sep 05, 2025, 3:59 PM
25.24
1.04%
After-hours: Sep 05, 2025, 07:24 PM EDT
INDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.82 | 24.98 | 24.60 | 24.73 | 24.73 | 0.24% | 1,591,769 |
| 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 |
| Aug 27, 2025 | 24.90 | 25.00 | 24.26 | 24.36 | 24.36 | -0.41% | 2,041,000 |
| Aug 26, 2025 | 24.01 | 24.52 | 23.32 | 24.46 | 24.46 | 1.87% | 2,733,200 |
| Aug 25, 2025 | 24.44 | 24.66 | 23.70 | 24.01 | 24.01 | -1.27% | 1,667,338 |
| Aug 22, 2025 | 24.17 | 24.64 | 24.03 | 24.32 | 24.32 | 1.12% | 2,705,603 |
| Aug 21, 2025 | 24.02 | 24.21 | 23.66 | 24.05 | 24.05 | -0.41% | 1,694,805 |
| Aug 20, 2025 | 23.30 | 24.24 | 23.10 | 24.15 | 24.15 | 2.85% | 2,273,733 |
| Aug 19, 2025 | 23.36 | 23.76 | 23.08 | 23.48 | 23.48 | 0.26% | 3,332,844 |
| Aug 18, 2025 | 23.57 | 23.84 | 23.40 | 23.42 | 23.42 | -0.17% | 2,985,854 |
| Aug 15, 2025 | 23.17 | 23.55 | 22.95 | 23.46 | 23.46 | 1.25% | 1,559,802 |
| Aug 14, 2025 | 22.73 | 23.35 | 22.48 | 23.17 | 23.17 | 0.87% | 1,354,989 |
| 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 |