5 DAY PERFORMANCE
+23.40%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+20.91%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
-43.54%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.67 | $9.60 (-0.72%) | $9.81 | $9.50 | 716,724 | $1.27 B |
| 03/12/2025 | $10.04 | $9.76 (-2.79%) | $10.10 | $9.65 | 1.24 M | $1.29 B |
| 03/11/2025 | $9.23 | $9.77 (5.85%) | $9.78 | $9.20 | 2.52 M | $1.29 B |
| 03/10/2025 | $9.26 | $9.52 (2.81%) | $9.58 | $9.02 | 2.17 M | $1.26 B |
| 03/07/2025 | $9.79 | $9.70 (-0.92%) | $9.80 | $9.42 | 1.14 M | $1.28 B |
| 03/06/2025 | $9.80 | $9.89 (0.92%) | $9.99 | $9.57 | 1.67 M | $1.31 B |
| 03/05/2025 | $9.94 | $10.01 (0.7%) | $10.10 | $9.64 | 1.76 M | $1.32 B |
| 03/04/2025 | $9.47 | $10.10 (6.65%) | $10.24 | $9.15 | 2.40 M | $1.33 B |
| 03/03/2025 | $9.54 | $9.55 (0.1%) | $10.01 | $9.45 | 4.03 M | $1.26 B |
| 02/28/2025 | $8.45 | $9.24 (9.35%) | $9.37 | $8.34 | 2.96 M | $1.22 B |
| 02/27/2025 | $8.49 | $8.88 (4.59%) | $9.02 | $8.39 | 3.58 M | $1.17 B |
| 02/26/2025 | $8.21 | $8.58 (4.51%) | $8.60 | $8.04 | 2.47 M | $1.13 B |
| 02/25/2025 | $7.88 | $8.26 (4.82%) | $8.29 | $7.62 | 2.38 M | $1.09 B |
| 02/24/2025 | $8.47 | $8.25 (-2.6%) | $8.47 | $8.13 | 1.71 M | $1.09 B |
| 02/21/2025 | $8.82 | $8.45 (-4.2%) | $9.02 | $8.38 | 1.75 M | $1.12 B |
| 02/20/2025 | $8.98 | $8.99 (0.11%) | $9.69 | $8.98 | 2.79 M | $1.19 B |
| 02/19/2025 | $10.64 | $10.91 (2.54%) | $11.27 | $10.53 | 1.79 M | $1.44 B |
| 02/18/2025 | $10.40 | $10.83 (4.13%) | $10.84 | $10.37 | 1.46 M | $1.43 B |
| 02/14/2025 | $10.18 | $9.83 (-3.44%) | $10.19 | $9.76 | 751,928 | $1.30 B |
| 02/13/2025 | $9.80 | $10.08 (2.86%) | $10.09 | $9.74 | 987,816 | $1.33 B |
| 02/12/2025 | $10.07 | $9.83 (-2.38%) | $10.19 | $9.74 | 1.32 M | $1.30 B |
| 02/11/2025 | $9.50 | $10.09 (6.21%) | $10.09 | $9.48 | 1.13 M | $1.33 B |
| 02/10/2025 | $9.58 | $9.54 (-0.42%) | $9.63 | $9.40 | 534,823 | $1.26 B |
| 02/07/2025 | $10.24 | $9.58 (-6.45%) | $10.32 | $9.45 | 915,518 | $1.27 B |
| 02/06/2025 | $10.40 | $10.65 (2.4%) | $10.80 | $10.36 | 1.10 M | $1.41 B |
| 02/05/2025 | $11.38 | $11.02 (-3.16%) | $11.40 | $10.76 | 1.32 M | $1.46 B |
| 02/04/2025 | $11.60 | $11.40 (-1.72%) | $11.65 | $11.37 | 1.23 M | $1.51 B |
| 02/03/2025 | $11.74 | $11.73 (-0.09%) | $11.86 | $11.52 | 956,700 | $1.55 B |
| 01/31/2025 | $12.17 | $11.90 (-2.22%) | $12.17 | $11.76 | 830,100 | $1.57 B |
| 01/30/2025 | $12.36 | $12.20 (-1.29%) | $12.39 | $12.05 | 847,000 | $1.61 B |
| 01/29/2025 | $12.28 | $12.15 (-1.06%) | $12.30 | $11.90 | 1.23 M | $1.61 B |
| 01/28/2025 | $12.39 | $12.22 (-1.37%) | $12.43 | $11.93 | 1.53 M | $1.61 B |
| 01/27/2025 | $12.16 | $12.02 (-1.15%) | $12.28 | $11.92 | 652,549 | $1.59 B |
| 01/24/2025 | $12.04 | $11.99 (-0.42%) | $12.06 | $11.86 | 942,400 | $1.58 B |
| 01/23/2025 | $11.79 | $11.93 (1.19%) | $12.04 | $11.76 | 1.21 M | $1.58 B |
| 01/22/2025 | $11.95 | $12.08 (1.09%) | $12.13 | $11.95 | 1.00 M | $1.60 B |
| 01/21/2025 | $12.24 | $12.23 (-0.08%) | $12.39 | $12.14 | 945,400 | $1.62 B |
| 01/17/2025 | $11.77 | $11.65 (-1.02%) | $11.81 | $11.56 | 1.06 M | $1.54 B |
| 01/16/2025 | $11.62 | $11.66 (0.34%) | $11.70 | $11.39 | 1.31 M | $1.54 B |
| 01/15/2025 | $11.51 | $11.60 (0.78%) | $11.64 | $11.44 | 1.51 M | $1.53 B |
| 01/14/2025 | $11.35 | $11.21 (-1.23%) | $11.42 | $11.07 | 1.21 M | $1.48 B |
| 01/13/2025 | $11.40 | $11.51 (0.96%) | $11.62 | $11.31 | 1.39 M | $1.52 B |
| 01/10/2025 | $11.99 | $11.85 (-1.17%) | $12.02 | $11.79 | 1.64 M | $1.57 B |
| 01/08/2025 | $12.05 | $12.09 (0.33%) | $12.17 | $11.72 | 914,822 | $1.60 B |
| 01/07/2025 | $12.03 | $12.40 (3.08%) | $12.44 | $12.02 | 635,648 | $1.64 B |
| 01/06/2025 | $12.43 | $11.97 (-3.7%) | $12.44 | $11.95 | 1.28 M | $1.58 B |
| 01/03/2025 | $12.37 | $12.49 (0.97%) | $12.58 | $12.25 | 1.75 M | $1.65 B |
| 01/02/2025 | $12.72 | $12.50 (-1.73%) | $12.72 | $12.33 | 1.03 M | $1.65 B |
| 12/31/2024 | $12.54 | $12.43 (-0.88%) | $12.75 | $12.34 | 563,702 | $1.64 B |
| 12/30/2024 | $12.17 | $12.18 (0.08%) | $12.25 | $12.07 | 910,100 | $1.61 B |
| 12/27/2024 | $12.40 | $12.38 (-0.16%) | $12.59 | $12.33 | 344,200 | $1.64 B |
| 12/26/2024 | $12.05 | $12.32 (2.24%) | $12.46 | $11.97 | 1.21 M | $1.63 B |
| 12/24/2024 | $12.00 | $11.99 (-0.08%) | $12.00 | $11.86 | 1.09 M | $1.58 B |
| 12/23/2024 | $11.80 | $11.90 (0.85%) | $11.92 | $11.75 | 1.91 M | $1.57 B |
| 12/20/2024 | $11.31 | $11.66 (3.09%) | $11.78 | $11.29 | 1.66 M | $1.54 B |
| 12/19/2024 | $11.52 | $11.54 (0.17%) | $11.61 | $11.28 | 1.62 M | $1.52 B |
| 12/18/2024 | $12.02 | $11.51 (-4.24%) | $12.15 | $11.50 | 1.23 M | $1.52 B |
| 12/17/2024 | $12.09 | $11.85 (-1.99%) | $12.09 | $11.75 | 1.11 M | $1.57 B |
| 12/16/2024 | $11.68 | $12.08 (3.42%) | $12.20 | $11.65 | 1.09 M | $1.60 B |
| 12/13/2024 | $11.52 | $11.57 (0.43%) | $11.62 | $11.47 | 1.12 M | $1.53 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.
