Get the Stockscreener App
21.05
4.21%
0.85
After Hours:
21.28
0.23
+1.09%
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 August 01, 2025, is $21.05.
- 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 187.18% to $21.05 now.
- The 52-week high stock price for INDV is $21.01, representing a -0.19% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for INDV is $7.33, indicating a -65.18% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $21.09 | $19.75 | $1.34 | 5,588,518.0 | +4.21% |
| Jul 31, 2025 | $21.01 | $19.31 | $1.70 | 24,142,170.0 | +16.09% |
| Jul 30, 2025 | $17.70 | $17.10 | $0.60 | 3,261,948.0 | +0.69% |
| Jul 29, 2025 | $17.54 | $16.99 | $0.55 | 1,787,137.0 | +1.11% |
| Jul 28, 2025 | $17.28 | $16.69 | $0.59 | 3,559,306.0 | -0.29% |
| Jul 25, 2025 | $17.25 | $16.83 | $0.42 | 5,044,295.0 | +1.96% |
| Jul 24, 2025 | $17.11 | $16.59 | $0.52 | 2,680,480.0 | -0.83% |
| Jul 23, 2025 | $16.99 | $16.58 | $0.41 | 4,821,643.0 | +4.76% |
| Jul 22, 2025 | $16.62 | $15.91 | $0.71 | 3,766,011.0 | +3.72% |
| Jul 21, 2025 | $15.98 | $15.55 | $0.435 | 1,186,043.0 | -2.56% |
| Jul 18, 2025 | $16.34 | $15.97 | $0.36 | 1,540,596.0 | -0.93% |
| Jul 17, 2025 | $16.33 | $15.48 | $0.85 | 2,125,063.0 | +3.59% |
| Jul 16, 2025 | $15.66 | $15.00 | $0.66 | 1,748,300.0 | +1.43% |
| Jul 15, 2025 | $15.68 | $15.34 | $0.34 | 955,355.0 | -1.54% |
| Jul 14, 2025 | $15.91 | $15.47 | $0.44 | 1,510,514.0 | +0.97% |
| Jul 11, 2025 | $15.50 | $15.24 | $0.26 | 922,465.0 | +0.65% |
| Jul 10, 2025 | $15.39 | $15.03 | $0.36 | 1,093,073.0 | +1.52% |
| Jul 09, 2025 | $15.25 | $14.93 | $0.32 | 1,167,320.0 | -0.20% |
| Jul 08, 2025 | $15.61 | $15.10 | $0.51 | 1,255,617.0 | -2.44% |
| Jul 07, 2025 | $15.88 | $15.31 | $0.57 | 1,662,975.0 | +0.91% |
| Jul 03, 2025 | $15.58 | $15.19 | $0.39 | 2,981,689.0 | +0.06% |
| Jul 02, 2025 | $15.45 | $14.55 | $0.90 | 1,441,033.0 | +5.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $21.09 | $19.75 | $1.34 | 5,588,518.0 | +0.00% |
| Jul, 2025 | $21.09 | $14.52 | $6.57 | 75,704,600.0 | +42.81% |
| Jun, 2025 | $15.23 | $12.30 | $2.93 | 43,442,584.0 | +14.62% |
| May, 2025 | $12.98 | $10.63 | $2.35 | 18,051,690.0 | +11.73% |
| 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% |
0.87%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):