Get the Stockscreener App
35.89
0.83%
-0.30
After Hours:
36.36
0.47
+1.31%
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 January 07, 2026, is $35.89.
- 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 389.63% to $35.89 now.
- The 52-week high stock price for INDV is $38.00, representing a 5.88% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for INDV is $7.62, indicating a -78.77% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $36.81 | $35.57 | $1.24 | 2,112,284.0 | -0.83% |
| Jan 06, 2026 | $36.87 | $35.90 | $0.97 | 1,587,525.0 | -0.17% |
| Jan 05, 2026 | $36.30 | $34.53 | $1.77 | 2,008,885.0 | +1.46% |
| Jan 02, 2026 | $36.21 | $35.52 | $0.69 | 1,065,297.0 | -0.42% |
| Dec 31, 2025 | $36.12 | $35.70 | $0.425 | 910,029.0 | +0.42% |
| Dec 30, 2025 | $36.39 | $35.66 | $0.725 | 833,571.0 | -1.71% |
| Dec 29, 2025 | $36.52 | $35.98 | $0.54 | 1,327,700.0 | +0.39% |
| Dec 26, 2025 | $36.55 | $35.98 | $0.57 | 940,976.0 | +0.14% |
| Dec 24, 2025 | $36.41 | $35.91 | $0.5065 | 805,696.0 | -0.52% |
| Dec 23, 2025 | $36.56 | $36.23 | $0.33 | 1,227,553.0 | -0.27% |
| Dec 22, 2025 | $36.62 | $35.21 | $1.41 | 2,787,538.0 | +3.52% |
| Dec 19, 2025 | $36.02 | $35.02 | $1.00 | 22,617,094.0 | -0.93% |
| Dec 18, 2025 | $36.18 | $35.30 | $0.88 | 2,020,145.0 | -1.14% |
| Dec 17, 2025 | $36.00 | $35.32 | $0.68 | 2,039,762.0 | +1.61% |
| Dec 16, 2025 | $35.56 | $34.91 | $0.65 | 3,409,979.0 | +0.45% |
| Dec 15, 2025 | $35.90 | $35.20 | $0.70 | 3,181,711.0 | -0.96% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $36.87 | $34.53 | $2.34 | 8,886,275.0 | +0.03% |
Indivior Plc Stock (INDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.00 | $33.45 | $4.55 | 68,377,727.0 | +6.34% |
| 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% |
4.03%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):