5 DAY PERFORMANCE
-18.42%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
-9.97%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+133.69%
Indivior Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $48.01 M |
| 06/17/2026 | $38.03 | $37.93 (-0.26%) | $38.40 | $37.84 | 1.49 M | $47.55 M |
| 06/16/2026 | $38.62 | $38.01 (-1.58%) | $38.70 | $37.71 | 1.26 M | $47.65 M |
| 06/15/2026 | $38.69 | $38.40 (-0.75%) | $38.94 | $37.79 | 1.15 M | $48.14 M |
| 06/12/2026 | $38.64 | $38.48 (-0.41%) | $38.64 | $37.87 | 627.57 K | $48.24 M |
| 06/11/2026 | $38.06 | $38.13 (0.18%) | $38.89 | $37.84 | 1.84 M | $47.80 M |
| 06/10/2026 | $37.67 | $38.09 (1.11%) | $38.79 | $37.65 | 2.10 M | $47.75 M |
| 06/09/2026 | $37.99 | $38.26 (0.71%) | $38.80 | $37.53 | 1.64 M | $47.96 M |
| 06/08/2026 | $37.70 | $37.39 (-0.82%) | $38.26 | $37.20 | 1.15 M | $46.87 M |
| 06/05/2026 | $37.58 | $37.62 (0.11%) | $38.53 | $37.51 | 1.59 M | $47.16 M |
| 06/04/2026 | $35.80 | $37.45 (4.61%) | $37.95 | $35.57 | 1.91 M | $46.94 M |
| 06/03/2026 | $33.64 | $35.43 (5.32%) | $35.50 | $33.35 | 1.54 M | $44.41 M |
| 06/02/2026 | $34.32 | $33.71 (-1.78%) | $34.67 | $32.41 | 2.92 M | $42.26 M |
| 06/01/2026 | $35.66 | $34.88 (-2.19%) | $36.02 | $34.76 | 2.07 M | $43.72 M |
| 05/29/2026 | $36.39 | $36.02 (-1.02%) | $36.61 | $35.51 | 1.67 M | $45.15 M |
| 05/28/2026 | $37.08 | $36.61 (-1.27%) | $37.15 | $36.05 | 1.24 M | $45.89 M |
| 05/27/2026 | $37.78 | $37.11 (-1.77%) | $38.08 | $36.87 | 2.28 M | $46.52 M |
| 05/26/2026 | $37.85 | $37.81 (-0.11%) | $38.58 | $37.48 | 1.65 M | $47.40 M |
| 05/22/2026 | $37.25 | $37.53 (0.75%) | $37.71 | $37.20 | 1.06 M | $47.04 M |
| 05/21/2026 | $37.47 | $37.46 (-0.03%) | $37.82 | $36.77 | 1.21 M | $46.96 M |
| 05/20/2026 | $37.32 | $37.59 (0.72%) | $38.41 | $37.01 | 2.66 M | $47.12 M |
| 05/19/2026 | $37.41 | $36.99 (-1.12%) | $37.58 | $35.80 | 2.11 M | $46.37 M |
| 05/18/2026 | $36.92 | $36.54 (-1.03%) | $37.37 | $36.30 | 1.11 M | $45.80 M |
| 05/15/2026 | $37.51 | $36.76 (-2%) | $37.90 | $36.62 | 1.82 M | $46.08 M |
| 05/14/2026 | $38.55 | $37.83 (-1.87%) | $38.69 | $37.75 | 1.28 M | $47.42 M |
| 05/13/2026 | $38.20 | $38.35 (0.39%) | $38.42 | $37.87 | 1.73 M | $48.07 M |
| 05/12/2026 | $38.63 | $38.28 (-0.91%) | $38.90 | $37.85 | 1.76 M | $47.98 M |
| 05/11/2026 | $39.22 | $38.84 (-0.97%) | $39.70 | $38.74 | 2.97 M | $48.69 M |
| 05/08/2026 | $39.78 | $39.50 (-0.7%) | $40.05 | $39.01 | 2.48 M | $49.51 M |
| 05/07/2026 | $40.61 | $39.60 (-2.49%) | $41.00 | $39.37 | 3.52 M | $49.64 M |
| 05/06/2026 | $39.74 | $40.61 (2.19%) | $40.81 | $39.14 | 2.82 M | $50.91 M |
| 05/05/2026 | $39.19 | $39.59 (1.02%) | $39.90 | $38.76 | 2.76 M | $49.63 M |
| 05/04/2026 | $38.97 | $38.98 (0.03%) | $39.78 | $38.19 | 4.51 M | $48.86 M |
| 05/01/2026 | $37.39 | $37.66 (0.72%) | $40.02 | $37.08 | 3.26 M | $47.21 M |
| 04/30/2026 | $35.97 | $36.78 (2.25%) | $39.33 | $34.93 | 6.86 M | $46.10 M |
| 04/29/2026 | $33.95 | $34.15 (0.59%) | $34.68 | $33.84 | 1.67 M | $42.81 M |
| 04/28/2026 | $34.34 | $34.43 (0.26%) | $34.75 | $34.00 | 1.74 M | $43.16 M |
| 04/27/2026 | $33.30 | $34.31 (3.03%) | $35.34 | $33.30 | 2.84 M | $43.01 M |
| 04/24/2026 | $33.07 | $33.23 (0.48%) | $33.28 | $32.76 | 824.22 K | $41.65 M |
| 04/23/2026 | $33.39 | $33.16 (-0.69%) | $33.62 | $32.63 | 966.71 K | $41.57 M |
| 04/22/2026 | $32.48 | $33.39 (2.8%) | $33.71 | $32.35 | 1.58 M | $41.86 M |
| 04/21/2026 | $32.46 | $32.23 (-0.71%) | $32.74 | $32.23 | 1.30 M | $40.40 M |
| 04/20/2026 | $32.51 | $32.42 (-0.28%) | $33.20 | $32.02 | 894.43 K | $40.64 M |
| 04/17/2026 | $32.28 | $32.70 (1.3%) | $32.83 | $31.74 | 1.26 M | $40.99 M |
| 04/16/2026 | $32.32 | $31.51 (-2.51%) | $32.80 | $31.23 | 1.25 M | $39.50 M |
| 04/15/2026 | $33.00 | $32.52 (-1.45%) | $33.62 | $32.13 | 1.39 M | $40.76 M |
| 04/14/2026 | $31.73 | $32.97 (3.91%) | $32.97 | $31.66 | 1.27 M | $41.33 M |
| 04/13/2026 | $30.29 | $31.60 (4.32%) | $31.72 | $30.11 | 1.50 M | $39.61 M |
| 04/10/2026 | $32.70 | $30.54 (-6.61%) | $32.76 | $30.44 | 2.35 M | $38.28 M |
| 04/09/2026 | $31.79 | $32.31 (1.64%) | $32.61 | $31.79 | 918.35 K | $40.50 M |
| 04/08/2026 | $31.37 | $31.94 (1.82%) | $32.08 | $31.17 | 1.78 M | $40.04 M |
| 04/07/2026 | $30.33 | $30.47 (0.46%) | $30.71 | $29.85 | 1.63 M | $38.19 M |
| 04/06/2026 | $30.22 | $30.42 (0.66%) | $30.78 | $29.76 | 1.08 M | $38.13 M |
| 04/02/2026 | $29.99 | $30.47 (1.6%) | $30.57 | $29.65 | 2.15 M | $38.19 M |
| 04/01/2026 | $30.81 | $30.65 (-0.52%) | $31.26 | $30.35 | 1.47 M | $38.42 M |
| 03/31/2026 | $29.06 | $30.48 (4.89%) | $30.50 | $29.06 | 2.21 M | $38.21 M |
| 03/30/2026 | $29.14 | $28.78 (-1.24%) | $29.29 | $28.66 | 2.28 M | $36.08 M |
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.
