Get the Stockscreener App
35.56
0.64%
-0.23
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 December 12, 2025, is $35.56.
- Indivior Plc all-time high stock price is $38.00, occurred on December 08, 2025.
- The lowest Indivior Plc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Plc's stock price has risen over 385.13% to $35.56 now.
- The 52-week high stock price for INDV is $38.00, representing a 6.86% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for INDV is $7.62, indicating a -78.57% decrease from the current share price, occurred on February 25, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $36.55 | $35.54 | $1.01 | 2,843,302.0 | -0.64% |
| Dec 11, 2025 | $36.06 | $35.50 | $0.56 | 2,443,770.0 | +0.96% |
| Dec 10, 2025 | $36.56 | $35.40 | $1.16 | 2,675,748.0 | -1.56% |
| Dec 09, 2025 | $37.10 | $35.98 | $1.12 | 3,506,116.0 | -1.61% |
| Dec 08, 2025 | $38.00 | $36.42 | $1.58 | 8,295,184.0 | +4.21% |
| Dec 05, 2025 | $35.30 | $34.36 | $0.945 | 2,165,958.0 | +1.11% |
| Dec 04, 2025 | $34.77 | $33.50 | $1.27 | 683,775.0 | +2.10% |
| Dec 03, 2025 | $34.64 | $33.87 | $0.77 | 1,694,667.0 | +0.06% |
| Dec 02, 2025 | $34.32 | $33.52 | $0.805 | 1,180,336.0 | +1.19% |
| Dec 01, 2025 | $34.07 | $33.45 | $0.62 | 1,697,146.0 | +0.00% |
| Nov 28, 2025 | $34.03 | $33.00 | $1.03 | 719,057.0 | +0.36% |
| Nov 26, 2025 | $33.50 | $32.80 | $0.6999 | 992,957.0 | +1.15% |
| Nov 25, 2025 | $33.64 | $32.54 | $1.10 | 1,565,831.0 | +0.36% |
| Nov 24, 2025 | $33.62 | $32.31 | $1.31 | 2,061,760.0 | +0.70% |
| Nov 21, 2025 | $33.00 | $31.23 | $1.77 | 2,233,833.0 | +3.08% |
| Nov 20, 2025 | $33.30 | $31.64 | $1.66 | 1,430,890.0 | -2.55% |
| Nov 19, 2025 | $32.70 | $31.56 | $1.14 | 1,566,528.0 | +1.05% |
| Nov 18, 2025 | $32.38 | $31.21 | $1.17 | 2,168,644.0 | +2.80% |
| Nov 17, 2025 | $31.44 | $30.08 | $1.36 | 1,755,263.0 | +2.92% |
| Nov 14, 2025 | $30.86 | $29.39 | $1.47 | 1,795,394.0 | +2.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $38.00 | $33.45 | $4.55 | 30,029,304.0 | +5.83% |
| Nov, 2025 | $34.03 | $29.39 | $4.64 | 37,609,272.0 | +14.40% |
| Oct, 2025 | $30.55 | $22.56 | $7.99 | 44,770,785.0 | +21.82% |
| Sep, 2025 | $25.10 | $22.22 | $2.88 | 45,626,445.0 | -0.70% |
| Aug, 2025 | $25.00 | $19.75 | $5.25 | 50,848,199.0 | +20.20% |
| Jul, 2025 | $21.01 | $14.52 | $6.49 | 70,116,082.0 | +37.04% |
| 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% |
1.48%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):