5 DAY PERFORMANCE
-16.50%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
-13.14%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+34.05%
Indivior Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $37.68 | $36.87 (-2.15%) | $38.52 | $36.70 | 2.50 M | $4.62 B |
| 08/20/2026 | $38.91 | $37.78 (-2.9%) | $39.25 | $37.64 | 1.44 M | $4.74 B |
| 08/19/2026 | $39.90 | $39.04 (-2.16%) | $40.00 | $38.73 | 2.48 M | $4.89 B |
| 08/18/2026 | $39.48 | $39.43 (-0.13%) | $39.92 | $39.08 | 2.34 M | $4.94 B |
| 08/17/2026 | $38.95 | $39.08 (0.33%) | $39.59 | $38.68 | 2.02 M | $4.90 B |
| 08/14/2026 | $38.00 | $39.01 (2.66%) | $39.14 | $37.82 | 988.40 K | $4.89 B |
| 08/13/2026 | $39.12 | $38.22 (-2.3%) | $39.12 | $38.02 | 2.34 M | $4.79 B |
| 08/12/2026 | $38.50 | $38.73 (0.6%) | $39.15 | $37.85 | 2.57 M | $4.85 B |
| 08/11/2026 | $38.82 | $38.43 (-1%) | $39.29 | $38.39 | 2.21 M | $4.82 B |
| 08/10/2026 | $38.09 | $38.47 (1%) | $39.09 | $37.95 | 2.07 M | $4.82 B |
| 08/07/2026 | $38.83 | $38.82 (-0.03%) | $38.91 | $38.08 | 1.69 M | $4.87 B |
| 08/06/2026 | $39.04 | $38.67 (-0.95%) | $39.74 | $38.53 | 2.68 M | $4.85 B |
| 08/05/2026 | $36.28 | $38.73 (6.75%) | $39.44 | $36.28 | 4.28 M | $4.85 B |
| 08/04/2026 | $37.94 | $36.50 (-3.8%) | $38.04 | $35.76 | 7.16 M | $4.58 B |
| 08/03/2026 | $40.31 | $37.37 (-7.29%) | $41.18 | $36.70 | 6.68 M | $4.68 B |
| 07/31/2026 | $39.96 | $40.01 (0.13%) | $40.31 | $38.63 | 1.35 M | $5.02 B |
| 07/30/2026 | $40.18 | $40.22 (0.1%) | $40.60 | $39.66 | 1.58 M | $5.04 B |
| 07/29/2026 | $41.28 | $40.10 (-2.86%) | $41.65 | $39.97 | 1.50 M | $5.03 B |
| 07/28/2026 | $40.10 | $40.99 (2.22%) | $41.28 | $39.90 | 1.78 M | $5.14 B |
| 07/27/2026 | $40.62 | $40.03 (-1.45%) | $40.99 | $40.01 | 998.38 K | $5.02 B |
| 07/24/2026 | $40.83 | $40.53 (-0.73%) | $40.95 | $40.08 | 837.61 K | $5.08 B |
| 07/23/2026 | $39.81 | $40.51 (1.76%) | $40.71 | $39.65 | 2.39 M | $5.08 B |
| 07/22/2026 | $39.96 | $40.45 (1.23%) | $40.57 | $39.87 | 968.10 K | $5.07 B |
| 07/21/2026 | $39.02 | $40.45 (3.66%) | $40.57 | $38.56 | 1.84 M | $5.07 B |
| 07/20/2026 | $40.54 | $39.12 (-3.5%) | $41.00 | $39.01 | 2.54 M | $4.90 B |
| 07/17/2026 | $40.28 | $40.54 (0.65%) | $41.01 | $39.99 | 984.70 K | $5.08 B |
| 07/16/2026 | $41.11 | $40.59 (-1.26%) | $41.84 | $40.20 | 1.75 M | $5.09 B |
| 07/15/2026 | $39.98 | $40.93 (2.38%) | $41.53 | $39.58 | 1.87 M | $5.13 B |
| 07/14/2026 | $40.51 | $40.23 (-0.69%) | $40.93 | $39.81 | 992.05 K | $5.04 B |
| 07/13/2026 | $40.00 | $40.21 (0.53%) | $40.47 | $39.25 | 1.23 M | $5.04 B |
| 07/10/2026 | $41.14 | $40.50 (-1.56%) | $41.16 | $40.00 | 1.26 M | $5.08 B |
| 07/09/2026 | $40.87 | $41.30 (1.05%) | $41.60 | $40.67 | 1.69 M | $5.18 B |
| 07/08/2026 | $40.80 | $40.89 (0.22%) | $41.60 | $40.14 | 1.29 M | $5.13 B |
| 07/07/2026 | $40.02 | $40.83 (2.02%) | $41.51 | $39.41 | 1.87 M | $5.12 B |
| 07/06/2026 | $39.41 | $39.99 (1.47%) | $40.10 | $39.20 | 1.95 M | $5.01 B |
| 07/02/2026 | $40.14 | $39.80 (-0.85%) | $40.81 | $39.56 | 1.49 M | $4.99 B |
| 07/01/2026 | $41.28 | $40.25 (-2.5%) | $41.88 | $39.91 | 1.47 M | $5.05 B |
| 06/30/2026 | $42.04 | $41.03 (-2.4%) | $42.04 | $40.54 | 1.56 M | $5.14 B |
| 06/29/2026 | $41.94 | $41.26 (-1.62%) | $42.68 | $40.78 | 2.58 M | $5.17 B |
| 06/26/2026 | $41.30 | $41.83 (1.28%) | $42.81 | $41.01 | 5.61 M | $5.24 B |
| 06/25/2026 | $41.50 | $41.29 (-0.51%) | $42.07 | $40.12 | 1.67 M | $5.18 B |
| 06/24/2026 | $40.20 | $41.47 (3.16%) | $41.67 | $40.00 | 2.25 M | $5.20 B |
| 06/23/2026 | $38.46 | $39.96 (3.9%) | $40.03 | $38.09 | 1.56 M | $5.01 B |
| 06/22/2026 | $38.28 | $38.32 (0.1%) | $38.89 | $37.64 | 1.23 M | $4.80 B |
| 06/18/2026 | $38.55 | $38.30 (-0.65%) | $39.05 | $37.85 | 4.28 M | $4.80 B |
| 06/17/2026 | $38.03 | $37.93 (-0.26%) | $38.40 | $37.84 | 1.49 M | $4.75 B |
| 06/16/2026 | $38.62 | $38.01 (-1.58%) | $38.70 | $37.71 | 1.26 M | $4.76 B |
| 06/15/2026 | $38.69 | $38.40 (-0.75%) | $38.94 | $37.79 | 1.15 M | $4.81 B |
| 06/12/2026 | $38.64 | $38.48 (-0.41%) | $38.64 | $37.87 | 627.57 K | $4.82 B |
| 06/11/2026 | $38.06 | $38.13 (0.18%) | $38.89 | $37.84 | 1.84 M | $4.78 B |
| 06/10/2026 | $37.67 | $38.09 (1.11%) | $38.79 | $37.65 | 2.10 M | $4.77 B |
| 06/09/2026 | $37.99 | $38.26 (0.71%) | $38.80 | $37.53 | 1.64 M | $4.80 B |
| 06/08/2026 | $37.70 | $37.39 (-0.82%) | $38.26 | $37.20 | 1.15 M | $4.69 B |
| 06/05/2026 | $37.58 | $37.62 (0.11%) | $38.53 | $37.51 | 1.59 M | $4.72 B |
| 06/04/2026 | $35.80 | $37.45 (4.61%) | $37.95 | $35.57 | 1.91 M | $4.69 B |
| 06/03/2026 | $33.64 | $35.43 (5.32%) | $35.50 | $33.35 | 1.54 M | $4.44 B |
| 06/02/2026 | $34.32 | $33.71 (-1.78%) | $34.67 | $32.41 | 2.92 M | $4.23 B |
| 06/01/2026 | $35.66 | $34.88 (-2.19%) | $36.02 | $34.76 | 2.07 M | $4.37 B |
| 05/29/2026 | $36.39 | $36.02 (-1.02%) | $36.61 | $35.51 | 1.67 M | $4.52 B |
| 05/28/2026 | $37.08 | $36.61 (-1.27%) | $37.15 | $36.05 | 1.24 M | $4.59 B |
| 05/27/2026 | $37.78 | $37.11 (-1.77%) | $38.08 | $36.87 | 2.28 M | $4.65 B |
| 05/26/2026 | $37.85 | $37.81 (-0.11%) | $38.58 | $37.48 | 1.65 M | $4.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
