Get the Stockscreener App
11.08
0.91%
0.10
After Hours:
11.10
0.02
+0.18%
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 May 09, 2025, is $11.08.
- 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 51.16% to $11.08 now.
- The 52-week high stock price for INDV is $18.59, representing a 67.78% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -33.84% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $11.30 | $10.95 | $0.35 | 488,393.0 | +0.91% |
| May 08, 2025 | $11.49 | $10.91 | $0.58 | 780,731.0 | -4.36% |
| May 07, 2025 | $11.69 | $11.41 | $0.28 | 1,061,238.0 | -1.88% |
| May 06, 2025 | $11.92 | $11.58 | $0.34 | 723,073.0 | -1.68% |
| May 05, 2025 | $12.26 | $11.90 | $0.36 | 590,012.0 | -0.67% |
| May 02, 2025 | $12.16 | $11.63 | $0.525 | 914,865.0 | +3.72% |
| May 01, 2025 | $11.98 | $11.52 | $0.465 | 597,284.0 | +0.35% |
| Apr 30, 2025 | $11.60 | $11.31 | $0.29 | 748,537.0 | -2.04% |
| Apr 29, 2025 | $11.77 | $11.36 | $0.41 | 822,123.0 | +1.56% |
| Apr 28, 2025 | $11.77 | $11.45 | $0.32 | 1,437,264.0 | +0.09% |
| Apr 25, 2025 | $11.58 | $10.52 | $1.06 | 1,463,302.0 | +7.43% |
| Apr 24, 2025 | $10.92 | $10.21 | $0.71 | 1,323,458.0 | +13.86% |
| Apr 23, 2025 | $9.45 | $8.92 | $0.53 | 863,232.0 | +7.26% |
| Apr 22, 2025 | $9.00 | $8.69 | $0.31 | 1,768,798.0 | +0.00% |
| Apr 21, 2025 | $9.23 | $8.72 | $0.51 | 912,218.0 | -2.22% |
| Apr 17, 2025 | $9.25 | $9.00 | $0.25 | 1,484,687.0 | -0.55% |
| Apr 16, 2025 | $9.15 | $8.97 | $0.18 | 764,308.0 | -0.55% |
| Apr 15, 2025 | $9.46 | $9.08 | $0.38 | 849,746.0 | -3.50% |
| Apr 14, 2025 | $9.54 | $9.07 | $0.465 | 776,789.0 | +3.62% |
| Apr 11, 2025 | $9.19 | $8.91 | $0.275 | 695,449.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $12.26 | $10.91 | $1.35 | 5,643,989.0 | -3.74% |
| Apr, 2025 | $11.77 | $8.64 | $3.13 | 22,540,674.0 | +20.78% |
| Mar, 2025 | $10.20 | $9.02 | $1.18 | 25,618,541.0 | +3.14% |
| Feb, 2025 | $11.86 | $7.62 | $4.24 | 22,416,166.0 | -22.35% |
| 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% |
0.82%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):