Get the Stockscreener App
9.58
10.05%
-1.07
After Hours:
9.98
0.40
+4.18%
Indivior Plc Stock (INDV) Price History
The historical daily chart and data for Indivior Plc stock (INDV), show that the latest closing stock price as of February 07, 2025, is $9.58.
- Indivior Plc all-time high stock price is $23.22, occurred on March 01, 2024.
- The lowest Indivior Plc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Plc's stock price has risen over 30.70% to $9.58 now.
- The 52-week high stock price for INDV is $23.22, representing a 142.38% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -23.49% decrease from the current share price, occurred on October 14, 2024.
The table below shows more information about INDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $10.32 | $9.45 | $0.87 | 914,235.0 | -10.05% |
| Feb 06, 2025 | $10.80 | $10.36 | $0.44 | 738,307.0 | -3.36% |
| Feb 05, 2025 | $11.40 | $10.76 | $0.64 | 779,317.0 | -3.33% |
| Feb 04, 2025 | $11.65 | $11.37 | $0.28 | 510,913.0 | -2.81% |
| Feb 03, 2025 | $11.86 | $11.52 | $0.34 | 399,865.0 | -1.43% |
| Jan 31, 2025 | $12.17 | $11.76 | $0.41 | 429,638.0 | -2.46% |
| Jan 30, 2025 | $12.39 | $12.04 | $0.345 | 259,382.0 | +0.41% |
| Jan 29, 2025 | $12.29 | $11.90 | $0.395 | 458,887.0 | -0.57% |
| Jan 28, 2025 | $12.43 | $11.93 | $0.50 | 951,990.0 | +1.66% |
| Jan 27, 2025 | $12.28 | $11.92 | $0.355 | 263,528.0 | +0.25% |
| Jan 24, 2025 | $12.05 | $11.86 | $0.195 | 350,951.0 | +0.50% |
| Jan 23, 2025 | $12.04 | $11.76 | $0.28 | 417,954.0 | -1.24% |
| Jan 22, 2025 | $12.13 | $11.95 | $0.18 | 411,409.0 | -1.23% |
| Jan 21, 2025 | $12.39 | $12.13 | $0.255 | 545,887.0 | +4.98% |
| Jan 17, 2025 | $11.81 | $11.56 | $0.25 | 420,628.0 | -0.09% |
| Jan 16, 2025 | $11.70 | $11.39 | $0.31 | 382,159.0 | +0.52% |
| Jan 15, 2025 | $11.64 | $11.44 | $0.20 | 875,114.0 | +3.48% |
| Jan 14, 2025 | $11.41 | $11.07 | $0.345 | 820,323.0 | -2.61% |
| Jan 13, 2025 | $11.62 | $11.31 | $0.31 | 766,637.0 | -2.87% |
| Jan 10, 2025 | $12.02 | $11.79 | $0.23 | 784,591.0 | -1.99% |
| Jan 08, 2025 | $12.17 | $11.72 | $0.4504 | 313,831.0 | -2.50% |
Indivior Plc Stock (INDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indivior Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indivior Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indivior Plc Stock (INDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $11.86 | $9.45 | $2.41 | 4,256,872.0 | -19.50% |
| Jan, 2025 | $12.72 | $11.07 | $1.65 | 10,732,347.0 | -4.26% |
Indivior Plc Stock (INDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.59 | $10.94 | $1.65 | 11,326,938.0 | +8.65% |
| Nov, 2024 | $11.47 | $9.06 | $2.41 | 13,872,621.0 | +24.42% |
| Oct, 2024 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| Sep, 2024 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| Aug, 2024 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| Jul, 2024 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| Jun, 2024 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| May, 2024 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| Apr, 2024 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| Mar, 2024 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| Feb, 2024 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| Jan, 2024 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc Stock (INDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| Nov, 2023 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| Oct, 2023 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
0.57%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):