5 DAY PERFORMANCE
-17.47%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+9.29%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+191.33%
Indivior Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.20 | $38.35 (0.39%) | $38.42 | $37.87 | 1.73 M | $4.77 B |
| 05/12/2026 | $38.63 | $38.28 (-0.91%) | $38.90 | $37.85 | 1.76 M | $4.80 B |
| 05/11/2026 | $39.22 | $38.84 (-0.97%) | $39.70 | $38.74 | 2.97 M | $4.87 B |
| 05/08/2026 | $39.78 | $39.50 (-0.7%) | $40.05 | $39.01 | 2.48 M | $4.95 B |
| 05/07/2026 | $40.61 | $39.60 (-2.49%) | $41.00 | $39.37 | 3.52 M | $4.96 B |
| 05/06/2026 | $39.74 | $40.61 (2.19%) | $40.81 | $39.14 | 2.82 M | $5.09 B |
| 05/05/2026 | $39.19 | $39.59 (1.02%) | $39.90 | $38.76 | 2.76 M | $4.96 B |
| 05/04/2026 | $38.97 | $38.98 (0.03%) | $39.78 | $38.19 | 4.51 M | $4.89 B |
| 05/01/2026 | $37.39 | $37.66 (0.72%) | $40.02 | $37.08 | 3.26 M | $4.72 B |
| 04/30/2026 | $35.97 | $36.78 (2.25%) | $39.33 | $34.93 | 6.86 M | $4.61 B |
| 04/29/2026 | $33.95 | $34.15 (0.59%) | $34.68 | $33.84 | 1.67 M | $4.28 B |
| 04/28/2026 | $34.34 | $34.43 (0.26%) | $34.75 | $34.00 | 1.74 M | $4.32 B |
| 04/27/2026 | $33.30 | $34.31 (3.03%) | $35.34 | $33.30 | 2.84 M | $4.25 B |
| 04/24/2026 | $33.07 | $33.23 (0.48%) | $33.28 | $32.76 | 824.22 K | $4.15 B |
| 04/23/2026 | $33.39 | $33.16 (-0.69%) | $33.62 | $32.63 | 966.71 K | $4.14 B |
| 04/22/2026 | $32.48 | $33.39 (2.8%) | $33.71 | $32.35 | 1.58 M | $4.17 B |
| 04/21/2026 | $32.46 | $32.23 (-0.71%) | $32.74 | $32.23 | 1.30 M | $4.03 B |
| 04/20/2026 | $32.51 | $32.42 (-0.28%) | $33.20 | $32.02 | 894.43 K | $4.05 B |
| 04/17/2026 | $32.28 | $32.70 (1.3%) | $32.83 | $31.74 | 1.26 M | $4.09 B |
| 04/16/2026 | $32.32 | $31.51 (-2.51%) | $32.80 | $31.23 | 1.25 M | $3.94 B |
| 04/15/2026 | $33.00 | $32.52 (-1.45%) | $33.62 | $32.13 | 1.39 M | $4.07 B |
| 04/14/2026 | $31.73 | $32.97 (3.91%) | $32.97 | $31.66 | 1.27 M | $4.12 B |
| 04/13/2026 | $30.29 | $31.60 (4.32%) | $31.72 | $30.11 | 1.50 M | $3.95 B |
| 04/10/2026 | $32.70 | $30.54 (-6.61%) | $32.76 | $30.44 | 2.35 M | $3.82 B |
| 04/09/2026 | $31.79 | $32.31 (1.64%) | $32.61 | $31.79 | 918.35 K | $4.04 B |
| 04/08/2026 | $31.37 | $31.94 (1.82%) | $32.08 | $31.17 | 1.78 M | $3.99 B |
| 04/07/2026 | $30.33 | $30.47 (0.46%) | $30.71 | $29.85 | 1.63 M | $3.81 B |
| 04/06/2026 | $30.22 | $30.42 (0.66%) | $30.78 | $29.76 | 1.08 M | $3.80 B |
| 04/02/2026 | $29.99 | $30.47 (1.6%) | $30.57 | $29.65 | 2.15 M | $3.81 B |
| 04/01/2026 | $30.81 | $30.65 (-0.52%) | $31.26 | $30.35 | 1.47 M | $3.83 B |
| 03/31/2026 | $29.06 | $30.48 (4.89%) | $30.50 | $29.06 | 2.21 M | $3.81 B |
| 03/30/2026 | $29.14 | $28.78 (-1.24%) | $29.29 | $28.66 | 2.28 M | $3.60 B |
| 03/27/2026 | $29.77 | $28.97 (-2.69%) | $30.10 | $28.90 | 1.44 M | $3.62 B |
| 03/26/2026 | $30.06 | $29.95 (-0.37%) | $30.79 | $29.80 | 2.11 M | $3.74 B |
| 03/25/2026 | $29.03 | $30.26 (4.24%) | $30.64 | $29.03 | 2.20 M | $3.78 B |
| 03/24/2026 | $29.15 | $28.79 (-1.23%) | $29.24 | $27.68 | 4.22 M | $3.60 B |
| 03/23/2026 | $29.80 | $29.39 (-1.38%) | $30.69 | $29.22 | 4.06 M | $3.67 B |
| 03/20/2026 | $30.45 | $29.30 (-3.78%) | $30.65 | $28.63 | 6.78 M | $3.66 B |
| 03/19/2026 | $30.32 | $30.50 (0.59%) | $30.99 | $30.00 | 4.10 M | $3.81 B |
| 03/18/2026 | $31.26 | $30.53 (-2.34%) | $31.92 | $30.41 | 4.61 M | $3.82 B |
| 03/17/2026 | $31.15 | $31.33 (0.58%) | $32.24 | $30.76 | 3.84 M | $3.92 B |
| 03/16/2026 | $31.47 | $30.97 (-1.59%) | $32.18 | $30.59 | 2.84 M | $3.87 B |
| 03/13/2026 | $30.98 | $31.11 (0.42%) | $32.18 | $30.47 | 13.30 M | $3.89 B |
| 03/12/2026 | $30.00 | $30.86 (2.87%) | $31.50 | $29.40 | 6.98 M | $3.86 B |
| 03/11/2026 | $32.98 | $32.83 (-0.45%) | $35.34 | $32.24 | 3.58 M | $4.10 B |
| 03/10/2026 | $32.56 | $33.34 (2.4%) | $34.11 | $30.87 | 4.40 M | $4.17 B |
| 03/09/2026 | $32.12 | $32.60 (1.49%) | $32.96 | $31.62 | 2.78 M | $4.08 B |
| 03/06/2026 | $31.52 | $32.27 (2.38%) | $32.35 | $31.23 | 2.02 M | $4.03 B |
| 03/05/2026 | $31.57 | $32.05 (1.52%) | $32.15 | $30.87 | 2.62 M | $4.01 B |
| 03/04/2026 | $30.41 | $32.16 (5.75%) | $32.39 | $30.33 | 2.30 M | $4.02 B |
| 03/03/2026 | $31.66 | $30.87 (-2.5%) | $31.79 | $30.77 | 1.21 M | $3.86 B |
| 03/02/2026 | $32.30 | $31.98 (-0.99%) | $32.91 | $31.53 | 1.47 M | $4.00 B |
| 02/27/2026 | $33.15 | $32.72 (-1.3%) | $33.34 | $31.55 | 3.43 M | $4.09 B |
| 02/26/2026 | $34.51 | $33.71 (-2.32%) | $35.38 | $32.38 | 2.99 M | $4.21 B |
| 02/25/2026 | $33.31 | $33.63 (0.96%) | $33.65 | $32.73 | 2.86 M | $4.20 B |
| 02/24/2026 | $33.20 | $33.06 (-0.42%) | $33.32 | $32.74 | 1.06 M | $4.13 B |
| 02/23/2026 | $33.84 | $32.93 (-2.69%) | $33.90 | $32.49 | 1.26 M | $4.12 B |
| 02/20/2026 | $34.61 | $33.89 (-2.08%) | $34.94 | $33.85 | 1.51 M | $4.24 B |
| 02/19/2026 | $34.44 | $34.44 (0%) | $34.63 | $33.84 | 1.18 M | $4.31 B |
| 02/18/2026 | $34.80 | $34.36 (-1.26%) | $35.57 | $34.02 | 2.57 M | $4.30 B |
| 02/17/2026 | $34.61 | $34.75 (0.4%) | $35.29 | $34.52 | 3.35 M | $4.34 B |
| 02/13/2026 | $33.70 | $34.58 (2.61%) | $34.82 | $33.70 | 1.50 M | $4.32 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.
