5 DAY PERFORMANCE
-8.71%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
-20.27%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+35.44%
Indivior Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $35.73 | $35.45 (-0.78%) | $36.35 | $34.85 | 1.49 M | $4.44 B |
| 10/07/2026 | $35.58 | $36.13 (1.55%) | $36.30 | $35.58 | 1.77 M | $4.53 B |
| 10/06/2026 | $35.96 | $35.90 (-0.17%) | $36.15 | $35.03 | 2.39 M | $4.50 B |
| 10/05/2026 | $36.00 | $35.99 (-0.03%) | $36.26 | $35.73 | 3.00 M | $4.51 B |
| 10/02/2026 | $35.46 | $35.71 (0.71%) | $36.15 | $35.26 | 1.67 M | $4.48 B |
| 10/01/2026 | $35.85 | $35.38 (-1.31%) | $36.21 | $35.25 | 1.88 M | $4.43 B |
| 09/30/2026 | $36.54 | $35.85 (-1.89%) | $36.60 | $35.79 | 1.67 M | $4.49 B |
| 09/29/2026 | $36.74 | $36.59 (-0.41%) | $37.05 | $36.08 | 2.01 M | $4.59 B |
| 09/28/2026 | $35.50 | $36.88 (3.89%) | $36.96 | $35.43 | 1.17 M | $4.62 B |
| 09/25/2026 | $35.90 | $35.82 (-0.22%) | $36.22 | $35.72 | 1.10 M | $4.49 B |
| 09/24/2026 | $35.71 | $36.00 (0.81%) | $36.28 | $35.57 | 2.22 M | $4.51 B |
| 09/23/2026 | $36.23 | $35.91 (-0.88%) | $36.90 | $35.78 | 1.06 M | $4.50 B |
| 09/22/2026 | $35.53 | $36.19 (1.86%) | $36.63 | $35.48 | 2.22 M | $4.54 B |
| 09/21/2026 | $35.00 | $35.53 (1.51%) | $35.63 | $34.77 | 1.30 M | $4.45 B |
| 09/18/2026 | $35.59 | $34.88 (-1.99%) | $35.62 | $34.59 | 4.68 M | $4.37 B |
| 09/17/2026 | $34.76 | $35.69 (2.68%) | $35.90 | $34.47 | 2.69 M | $4.47 B |
| 09/16/2026 | $33.97 | $34.35 (1.12%) | $34.54 | $33.84 | 1.87 M | $4.31 B |
| 09/15/2026 | $34.59 | $34.22 (-1.07%) | $34.59 | $33.74 | 2.70 M | $4.29 B |
| 09/14/2026 | $34.74 | $34.47 (-0.78%) | $35.01 | $34.15 | 3.43 M | $4.32 B |
| 09/11/2026 | $34.49 | $34.49 (0%) | $34.83 | $34.23 | 1.30 M | $4.32 B |
| 09/10/2026 | $34.58 | $34.51 (-0.2%) | $34.87 | $34.03 | 1.32 M | $4.33 B |
| 09/09/2026 | $34.32 | $34.77 (1.31%) | $34.80 | $33.92 | 1.35 M | $4.36 B |
| 09/08/2026 | $34.35 | $34.32 (-0.09%) | $34.84 | $33.84 | 1.82 M | $4.30 B |
| 09/04/2026 | $34.74 | $34.94 (0.58%) | $35.31 | $34.55 | 1.02 M | $4.38 B |
| 09/03/2026 | $35.18 | $34.83 (-0.99%) | $35.23 | $34.57 | 1.83 M | $4.37 B |
| 09/02/2026 | $34.74 | $35.05 (0.89%) | $35.28 | $34.68 | 2.98 M | $4.39 B |
| 09/01/2026 | $35.00 | $34.56 (-1.26%) | $35.44 | $34.50 | 2.09 M | $4.33 B |
| 08/31/2026 | $34.87 | $34.93 (0.17%) | $35.30 | $34.33 | 1.96 M | $4.38 B |
| 08/28/2026 | $35.31 | $34.87 (-1.25%) | $35.49 | $34.49 | 3.31 M | $4.37 B |
| 08/27/2026 | $35.61 | $35.30 (-0.87%) | $35.95 | $35.11 | 1.22 M | $4.42 B |
| 08/26/2026 | $35.90 | $35.83 (-0.19%) | $36.21 | $35.55 | 1.28 M | $4.49 B |
| 08/25/2026 | $36.23 | $35.97 (-0.72%) | $36.75 | $35.61 | 1.71 M | $4.51 B |
| 08/24/2026 | $36.53 | $36.18 (-0.96%) | $36.82 | $35.37 | 1.84 M | $4.54 B |
| 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 |
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.
