Get the Stockscreener App
24.32
1.12%
0.27
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 22, 2025, is $24.32.
- Indivior Plc all-time high stock price is $23.84, occurred on August 18, 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 231.79% to $24.32 now.
- The 52-week high stock price for INDV is $23.84, representing a -1.97% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for INDV is $7.33, indicating a -69.86% 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 22, 2025 | $24.64 | $24.03 | $0.61 | 2,705,387.0 | +1.12% |
| Aug 21, 2025 | $24.20 | $23.66 | $0.545 | 1,694,644.0 | -0.41% |
| Aug 20, 2025 | $24.23 | $23.10 | $1.13 | 2,272,682.0 | +2.85% |
| Aug 19, 2025 | $23.76 | $23.08 | $0.6825 | 1,578,694.0 | +0.26% |
| Aug 18, 2025 | $23.84 | $23.40 | $0.44 | 1,252,600.0 | -0.17% |
| Aug 15, 2025 | $23.55 | $22.95 | $0.595 | 1,559,736.0 | +1.25% |
| Aug 14, 2025 | $23.34 | $22.48 | $0.865 | 1,354,871.0 | +0.87% |
| Aug 13, 2025 | $23.43 | $22.66 | $0.77 | 1,879,249.0 | +0.57% |
| Aug 12, 2025 | $23.16 | $22.25 | $0.905 | 2,564,842.0 | +2.47% |
| Aug 11, 2025 | $22.57 | $21.83 | $0.74 | 2,102,147.0 | +1.32% |
| Aug 08, 2025 | $22.45 | $21.88 | $0.57 | 2,192,952.0 | -0.23% |
| Aug 07, 2025 | $22.33 | $21.69 | $0.6398 | 2,077,994.0 | +0.23% |
| Aug 06, 2025 | $22.06 | $21.48 | $0.58 | 3,385,548.0 | +0.92% |
| Aug 05, 2025 | $21.95 | $21.16 | $0.79 | 5,185,436.0 | +2.73% |
| Aug 04, 2025 | $21.49 | $20.66 | $0.825 | 3,899,786.0 | +0.81% |
| 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% |
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 | $24.64 | $19.75 | $4.89 | 44,000,473.0 | +20.40% |
| 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% |
2.37%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):