Dark

INDV
Indivior PLC
stock NASDAQ

At Close

May 8, 2025 3:59:53 PM EDT

10.98USD-4.399%(-0.50)780,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:17:30 AM EDT

11.45USD-0.261%(-0.03)100

After-hours

May 8, 2025 4:00:30 PM EDT

10.98USD+0.046%(+0.01)18,447

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	11.4500	11.4900	10.9100	10.9800	-4.355%	780,736	0.000%
2025-05-07	11.6800	11.6900	11.4100	11.4800	-1.880%	1,061,240	-4.355%
2025-05-06	11.8300	11.9200	11.5800	11.7000	-1.681%	723,204	-6.154%
2025-05-05	12.2600	12.2600	11.9000	11.9000	-0.668%	590,020	-7.731%
2025-05-02	11.6500	12.1600	11.6350	11.9800	+3.723%	914,871	-8.347%
2025-05-01	11.6100	11.9800	11.5150	11.5500	+0.348%	597,304	-4.935%
2025-04-30	11.6000	11.6000	11.3100	11.5100	-2.043%	748,537	-4.605%
2025-04-29	11.6100	11.7700	11.3600	11.7500	+1.556%	822,123	-6.553%
2025-04-28	11.4600	11.7700	11.4500	11.5700	+0.087%	1,437,315	-5.099%
2025-04-25	10.7600	11.5800	10.5200	11.5600	+7.435%	1,463,306	-5.017%
2025-04-24	10.4000	10.9200	10.2100	10.7600	+13.862%	1,323,461	+2.045%
2025-04-23	8.9600	9.4500	8.9200	9.4500	+7.264%	863,233	+16.190%
2025-04-22	8.8900	9.0000	8.6900	8.8100	0.000%	1,768,799	+24.631%
2025-04-21	9.2300	9.2300	8.7200	8.8100	-2.220%	912,218	+24.631%
2025-04-17	9.0500	9.2500	9.0000	9.0100	-0.552%	1,484,689	+21.865%
2025-04-16	9.0000	9.1500	8.9700	9.0600	-0.549%	764,308	+21.192%
2025-04-15	9.4400	9.4600	9.0800	9.1100	-3.496%	849,947	+20.527%
2025-04-14	9.2500	9.5350	9.0700	9.4400	+3.622%	781,190	+16.314%
2025-04-11	8.9700	9.1850	8.9100	9.1100	+1.902%	695,449	+20.527%
2025-04-10	9.4400	9.4700	8.8300	8.9400	-7.740%	444,365	+22.819%
2025-04-09	9.0100	9.7050	8.6700	9.6900	+6.367%	1,349,151	+13.313%
2025-04-08	9.6100	9.7500	8.9400	9.1100	-2.982%	825,617	+20.527%
2025-04-07	8.6700	9.6000	8.6400	9.3900	+2.623%	1,509,050	+16.933%
2025-04-04	9.1100	9.3650	8.9200	9.1500	-2.452%	1,504,792	+20.000%
2025-04-03	9.6000	9.7300	9.2800	9.3800	-1.471%	1,440,475	+17.058%
2025-04-02	9.3000	9.7000	9.3000	9.5200	+1.493%	858,067	+15.336%
2025-04-01	9.5700	9.6700	9.3800	9.3800	-1.574%	816,272	+17.058%
2025-03-31	9.3700	9.6700	9.2900	9.5300	-0.314%	747,609	+15.215%
2025-03-28	9.7100	9.8200	9.4200	9.5600	-2.449%	747,946	+14.854%
2025-03-27	9.5800	9.9800	9.5600	9.8000	+1.135%	1,194,799	+12.041%
2025-03-26	9.5800	9.7800	9.5350	9.6900	+1.148%	660,626	+13.313%
2025-03-25	10.1800	10.1800	9.5350	9.5800	-5.149%	719,356	+14.614%
2025-03-24	9.9300	10.1100	9.8900	10.1000	+2.851%	816,912	+8.713%
2025-03-21	9.5600	9.8300	9.5250	9.8200	+1.446%	681,232	+11.813%
2025-03-20	9.9100	9.9100	9.6500	9.6800	-2.714%	790,227	+13.430%
2025-03-19	9.7700	10.0000	9.7200	9.9500	+2.156%	1,212,390	+10.352%
2025-03-18	9.9700	9.9700	9.6300	9.7400	-2.503%	1,260,443	+12.731%
2025-03-17	9.7300	10.0300	9.6400	9.9900	+3.202%	1,162,237	+9.910%
2025-03-14	9.7000	9.9200	9.5900	9.6800	+0.938%	851,033	+13.430%
2025-03-13	9.6300	9.8100	9.5000	9.5900	-1.742%	836,272	+14.494%
2025-03-12	10.0400	10.0950	9.6500	9.7600	-0.102%	1,239,551	+12.500%
2025-03-11	9.2300	9.7800	9.2000	9.7700	+2.626%	2,410,321	+12.385%
2025-03-10	9.2600	9.5800	9.0200	9.5200	-1.856%	1,960,395	+15.336%
2025-03-07	9.7900	9.8000	9.4200	9.7000	-1.921%	1,134,887	+13.196%
2025-03-06	9.8000	9.9900	9.5650	9.8900	-1.199%	1,483,059	+11.021%
2025-03-05	9.9400	10.1000	9.6400	10.0100	-0.891%	1,603,015	+9.690%
2025-03-04	9.4700	10.2400	9.1500	10.1000	+5.759%	2,401,920	+8.713%
2025-03-03	9.5400	10.0100	9.4500	9.5500	+3.355%	3,496,966	+14.974%
2025-02-28	8.4450	9.3700	8.3400	9.2400	+4.054%	2,402,838	+18.831%
2025-02-27	8.4900	9.0200	8.3900	8.8800	+3.497%	2,844,866	+23.649%
2025-02-26	8.2100	8.6000	8.0400	8.5800	+3.874%	1,842,652	+27.972%
2025-02-25	7.8800	8.2900	7.6200	8.2600	+0.121%	1,856,734	+32.930%
2025-02-24	8.4700	8.4700	8.1300	8.2500	-2.367%	1,111,674	+33.091%
2025-02-21	8.8200	9.0150	8.3800	8.4500	-6.007%	1,745,063	+29.941%
2025-02-20	8.9800	9.6900	8.9800	8.9900	-17.599%	2,791,990	+22.136%
2025-02-19	10.6400	11.2700	10.5250	10.9100	+0.739%	1,106,260	+0.642%
2025-02-18	10.4000	10.8400	10.3700	10.8300	+10.173%	918,834	+1.385%
2025-02-14	10.1800	10.1900	9.7550	9.8300	-2.480%	358,990	+11.699%
2025-02-13	9.8000	10.0900	9.7400	10.0800	+2.543%	426,416	+8.929%
2025-02-12	10.0700	10.1900	9.7450	9.8300	-2.529%	590,132	+11.699%
2025-02-11	9.5000	10.0900	9.4800	10.0850	+5.713%	580,867	+8.875%
2025-02-10	9.5800	9.6300	9.3950	9.5400	-0.418%	534,823	+15.094%
2025-02-07	10.2400	10.3200	9.4500	9.5800	-10.047%	915,518	+14.614%
2025-02-06	10.3950	10.8000	10.3600	10.6500	-3.358%	738,496	+3.099%
2025-02-05	11.3800	11.4000	10.7600	11.0200	-3.333%	779,317	-0.363%
2025-02-04	11.6000	11.6500	11.3700	11.4000	-2.813%	510,913	-3.684%
2025-02-03	11.7400	11.8600	11.5200	11.7300	-1.429%	399,865	-6.394%
2025-01-31	12.1700	12.1700	11.7600	11.9000	-2.459%	429,638	-7.731%
2025-01-30	12.3600	12.3900	12.0450	12.2000	+0.412%	259,382	-10.000%
2025-01-29	12.2800	12.2950	11.9000	12.1500	-0.573%	458,947	-9.630%
2025-01-28	12.3900	12.4300	11.9300	12.2200	+1.664%	951,990	-10.147%
2025-01-27	12.1600	12.2750	11.9200	12.0200	+0.250%	263,528	-8.652%
2025-01-24	12.0400	12.0550	11.8600	11.9900	+0.503%	350,951	-8.424%
2025-01-23	11.7900	12.0400	11.7600	11.9300	-1.242%	417,954	-7.963%
2025-01-22	11.9500	12.1300	11.9500	12.0800	-1.226%	411,409	-9.106%
2025-01-21	12.2400	12.3900	12.1350	12.2300	+4.979%	545,887	-10.221%
2025-01-17	11.7700	11.8100	11.5600	11.6500	-0.086%	420,628	-5.751%
2025-01-16	11.6200	11.7000	11.3900	11.6600	+0.517%	425,176	-5.832%
2025-01-15	11.5100	11.6400	11.4400	11.6000	+3.479%	875,114	-5.345%
2025-01-14	11.3500	11.4150	11.0700	11.2100	-2.606%	820,773	-2.052%
2025-01-13	11.4000	11.6200	11.3100	11.5100	-2.869%	766,637	-4.605%
2025-01-10	11.9900	12.0200	11.7900	11.8500	-1.985%	784,591	-7.342%
2025-01-08	12.0500	12.1700	11.7196	12.0900	-2.500%	313,831	-9.181%
2025-01-07	12.0300	12.4400	12.0200	12.4000	+3.592%	288,860	-11.452%
2025-01-06	12.4300	12.4400	11.9450	11.9700	-4.163%	671,820	-8.271%
2025-01-03	12.3700	12.5800	12.2500	12.4900	-0.080%	880,943	-12.090%
2025-01-02	12.7200	12.7200	12.3300	12.5000	+0.563%	437,840	-12.160%
2024-12-31	12.5400	12.7495	12.3400	12.4300	+2.053%	235,795	-11.665%
2024-12-30	12.1700	12.2500	12.0650	12.1800	-1.616%	300,465	-9.852%
2024-12-27	12.4000	12.5900	12.3300	12.3800	+0.487%	341,862	-11.309%
2024-12-26	12.0500	12.4600	11.9700	12.3200	+2.752%	321,239	-10.877%
2024-12-24	12.0000	12.0000	11.8600	11.9900	+0.756%	433,211	-8.424%
2024-12-23	11.8000	11.9200	11.7500	11.9000	+2.058%	1,484,342	-7.731%
2024-12-20	11.3100	11.7797	11.2850	11.6600	+1.040%	1,018,600	-5.832%
2024-12-19	11.5200	11.6050	11.2809	11.5400	+0.261%	771,193	-4.853%
2024-12-18	12.0200	12.1500	11.5000	11.5100	-2.869%	577,737	-4.605%
2024-12-17	12.0900	12.0900	11.7500	11.8500	-1.904%	648,189	-7.342%
2024-12-16	11.6800	12.1999	11.6500	12.0800	+4.408%	445,250	-9.106%
2024-12-13	11.5200	11.6200	11.4700	11.5700	+0.609%	286,858	-5.099%
2024-12-12	11.6200	11.8150	11.5000	11.5000	-1.288%	389,738	-4.522%
2024-12-11	11.5500	11.6700	11.4000	11.6500	-0.512%	546,587	-5.751%
2024-12-10	11.5400	11.7800	11.5200	11.7100	+2.271%	342,859	-6.234%
2024-12-09	11.2000	11.6000	11.1800	11.4500	+0.881%	788,354	-4.105%
2024-12-06	11.1900	11.3500	11.0400	11.3500	+0.889%	351,974	-3.260%
2024-12-05	11.3100	11.3400	11.1500	11.2500	-0.968%	287,539	-2.400%
2024-12-04	11.2500	11.5900	11.1700	11.3600	+1.429%	1,006,231	-3.345%
2024-12-03	11.1584	11.2300	11.0000	11.2000	-0.267%	361,434	-1.964%
2024-12-02	11.1100	11.2600	10.9400	11.2300	+0.178%	443,766	-2.226%
2024-11-29	11.3400	11.4500	11.1400	11.2100	-1.059%	298,600	-2.052%
2024-11-27	11.0600	11.4700	10.9400	11.3300	+1.342%	521,553	-3.089%
2024-11-26	10.8000	11.3629	10.6200	11.1800	+2.663%	669,299	-1.789%
2024-11-25	10.8600	10.9900	10.7050	10.8900	+0.092%	455,865	+0.826%
2024-11-22	10.5600	10.9000	10.5400	10.8800	+1.115%	525,933	+0.919%
2024-11-21	10.5200	10.7800	10.4450	10.7600	+1.701%	313,262	+2.045%
2024-11-20	10.3600	10.6000	10.3000	10.5800	+1.196%	221,535	+3.781%
2024-11-19	9.9100	10.4600	9.9000	10.4550	+4.446%	373,231	+5.022%
2024-11-18	9.7700	10.0500	9.6200	10.0100	+1.935%	646,304	+9.690%
2024-11-15	10.1100	10.1300	9.8100	9.8200	-3.251%	2,973,392	+11.813%
2024-11-14	10.1900	10.2800	10.0000	10.1500	0.000%	314,477	+8.177%
2024-11-13	10.2700	10.3800	10.0900	10.1500	-0.295%	391,554	+8.177%
2024-11-12	10.3100	10.4000	9.9900	10.1800	-3.140%	734,224	+7.859%
2024-11-11	10.2600	10.5400	10.2200	10.5100	+2.537%	503,397	+4.472%
2024-11-08	10.3900	10.4600	10.1900	10.2500	-5.268%	1,474,256	+7.122%
2024-11-07	9.3300	10.8300	9.2500	10.8200	+16.344%	2,139,103	+1.479%
2024-11-06	9.0800	9.3800	9.0600	9.3000	+0.977%	675,898	+18.065%
2024-11-05	9.1800	9.2600	9.1500	9.2100	+0.327%	413,304	+19.218%
2024-11-04	9.3100	9.3300	9.0800	9.1800	-1.818%	327,467	+19.608%
2024-11-01	9.1000	9.3950	9.0700	9.3500	+3.774%	480,581	+17.433%
2024-10-31	9.1100	9.1900	8.8300	9.0100	-3.118%	668,726	+21.865%
2024-10-30	9.1200	9.3800	9.1100	9.3000	+1.528%	507,684	+18.065%
2024-10-29	9.0200	9.2200	8.9500	9.1600	+2.691%	398,788	+19.869%
2024-10-28	8.9900	9.1200	8.9000	8.9200	-0.889%	336,015	+23.094%
2024-10-25	9.1600	9.2500	8.9450	9.0000	+2.623%	449,985	+22.000%
2024-10-24	9.1200	9.4100	8.7700	8.7700	+2.453%	696,192	+25.200%
2024-10-23	8.7300	8.7650	8.3650	8.5600	-1.722%	261,955	+28.271%
2024-10-22	8.3500	8.7400	8.3500	8.7100	+5.320%	414,567	+26.062%
2024-10-21	8.5300	8.5700	8.2700	8.2700	-3.388%	187,808	+32.769%
2024-10-18	8.5300	8.6600	8.3800	8.5600	-0.349%	325,478	+28.271%
2024-10-17	8.2900	8.7600	8.2850	8.5900	+5.528%	589,885	+27.823%
2024-10-16	8.0300	8.1650	7.9400	8.1400	+1.750%	875,171	+34.889%
2024-10-15	7.7800	8.0200	7.6900	8.0000	+1.266%	1,689,376	+37.250%
2024-10-14	7.4900	7.9300	7.3300	7.9000	+5.898%	4,143,092	+38.987%
2024-10-11	7.6300	7.7300	7.3900	7.4600	-6.516%	2,134,189	+47.185%
2024-10-10	7.8500	8.0200	7.4600	7.9800	-15.466%	3,026,863	+37.594%
2024-10-09	9.8300	9.8600	9.3300	9.4400	-3.870%	369,200	+16.314%
2024-10-08	9.9900	10.0400	9.7300	9.8200	-5.304%	681,293	+11.813%
2024-10-07	10.2200	10.4700	10.1300	10.3700	-0.480%	370,242	+5.882%
2024-10-04	10.0800	10.4900	10.0800	10.4200	+5.253%	534,098	+5.374%
2024-10-03	9.9200	9.9300	9.7500	9.9000	-1.099%	277,166	+10.909%
2024-10-02	9.9500	10.0900	9.9100	10.0100	+2.561%	195,918	+9.690%
2024-10-01	9.6700	9.8150	9.4800	9.7600	+0.103%	339,200	+12.500%
2024-09-30	9.9300	10.2000	9.6800	9.7500	-2.888%	391,111	+12.615%
2024-09-27	9.9100	10.1200	9.8900	10.0400	+1.210%	429,752	+9.363%
2024-09-26	9.5400	9.9300	9.5100	9.9200	+4.863%	466,954	+10.685%
2024-09-25	9.2500	9.4950	9.2100	9.4600	+1.502%	358,913	+16.068%
2024-09-24	9.2100	9.4000	9.1400	9.3200	+0.539%	473,559	+17.811%
2024-09-23	9.4200	9.4700	9.0500	9.2700	-2.215%	518,506	+18.447%
2024-09-20	9.5100	9.5400	9.3600	9.4800	-2.066%	283,497	+15.823%
2024-09-19	9.8000	9.8350	9.6500	9.6800	-0.921%	375,410	+13.430%
2024-09-18	9.6200	9.9700	9.5500	9.7700	+2.734%	229,720	+12.385%
2024-09-17	9.6800	9.7500	9.4700	9.5100	-0.314%	210,501	+15.457%
2024-09-16	9.9300	9.9300	9.5050	9.5400	-3.636%	338,599	+15.094%
2024-09-13	9.7200	9.9650	9.7000	9.9000	+2.911%	302,417	+10.909%
2024-09-12	9.6500	9.6900	9.4000	9.6200	+0.418%	247,699	+14.137%
2024-09-11	9.5600	9.5950	9.3300	9.5800	-1.033%	1,210,037	+14.614%
2024-09-10	9.6300	9.7000	9.4700	9.6800	-3.393%	2,491,903	+13.430%
2024-09-09	10.4000	10.5750	9.9900	10.0200	-3.188%	1,105,943	+9.581%
2024-09-06	10.6600	11.0400	10.3200	10.3500	-6.673%	1,799,967	+6.087%
2024-09-05	12.4600	12.5000	11.0300	11.0900	-8.649%	1,580,684	-0.992%
2024-09-04	11.8500	12.2300	11.7900	12.1400	-0.247%	758,366	-9.555%
2024-09-03	12.2400	12.3000	12.0000	12.1700	-2.640%	515,532	-9.778%
2024-08-30	12.3700	12.5200	12.2400	12.5000	+1.133%	227,185	-12.160%
2024-08-29	12.3900	12.4200	12.3000	12.3600	-0.081%	154,261	-11.165%
2024-08-28	12.4500	12.5400	12.3000	12.3700	-2.904%	308,735	-11.237%
2024-08-27	12.4400	12.7400	12.3700	12.7400	+2.329%	1,046,705	-13.815%
2024-08-26	12.4900	12.6500	12.4250	12.4500	+1.220%	190,056	-11.807%
2024-08-23	12.0600	12.5500	12.0600	12.3000	+1.485%	2,564,816	-10.732%
2024-08-22	12.3000	12.3000	11.9700	12.1200	-1.862%	1,564,561	-9.406%
2024-08-21	12.4300	12.5300	12.2900	12.3500	+0.488%	476,971	-11.093%
2024-08-20	12.3300	12.5000	12.2100	12.2900	-2.538%	362,838	-10.659%
2024-08-19	12.5900	12.6400	12.3763	12.6100	-0.237%	224,136	-12.926%
2024-08-16	12.3000	12.7100	12.2100	12.6400	+3.437%	283,241	-13.133%
2024-08-15	12.9300	12.9500	12.1900	12.2200	+0.328%	414,350	-10.147%
2024-08-14	12.3100	12.3400	12.0800	12.1800	-0.571%	204,475	-9.852%
2024-08-13	12.3100	12.4250	12.1350	12.2500	-1.090%	326,379	-10.367%
2024-08-12	12.6700	12.6800	12.1900	12.3850	-1.706%	249,575	-11.344%
2024-08-09	12.6400	12.8400	12.4400	12.6000	-3.743%	508,541	-12.857%
2024-08-08	13.0400	13.2500	13.0000	13.0900	-0.983%	871,477	-16.119%
2024-08-07	13.3600	13.4700	13.0400	13.2200	-2.219%	657,927	-16.944%
2024-08-06	13.0700	13.5600	13.0500	13.5200	+2.658%	650,851	-18.787%
2024-08-05	12.6400	13.4000	12.6002	13.1700	-2.948%	703,930	-16.629%
2024-08-02	13.8000	13.8600	13.4250	13.5700	-0.367%	302,993	-19.086%
2024-08-01	13.5900	13.7200	13.5500	13.6200	-0.945%	460,389	-19.383%
2024-07-31	13.8100	13.9700	13.6700	13.7500	+0.733%	710,864	-20.145%
2024-07-30	12.9800	13.7300	12.9000	13.6500	+4.678%	879,064	-19.560%
2024-07-29	12.5400	13.1900	12.5000	13.0400	+1.955%	622,191	-15.798%
2024-07-26	12.7500	12.9800	12.5500	12.7900	-2.292%	1,487,673	-14.152%
2024-07-25	12.6700	13.1600	12.2500	13.0900	+20.313%	1,700,611	-16.119%
2024-07-24	11.0100	11.0500	10.7401	10.8800	-1.270%	751,023	+0.919%
2024-07-23	10.5700	11.1200	10.4400	11.0200	+4.356%	829,396	-0.363%
2024-07-22	10.3200	10.5800	10.1200	10.5600	+1.441%	385,857	+3.977%
2024-07-19	10.3900	10.4200	10.3000	10.4100	-0.478%	190,580	+5.476%
2024-07-18	10.7300	10.8900	10.4000	10.4600	-2.878%	322,682	+4.971%
2024-07-17	10.3600	10.9300	10.3500	10.7700	+4.462%	1,226,796	+1.950%
2024-07-16	10.1500	10.3550	10.1100	10.3100	-0.865%	1,203,017	+6.499%
2024-07-15	10.2500	10.5000	10.0100	10.4000	-4.059%	1,495,707	+5.577%
2024-07-12	10.8000	10.9300	10.5700	10.8400	-4.325%	1,713,583	+1.292%
2024-07-11	10.5600	11.4600	10.5600	11.3300	+7.802%	2,642,953	-3.089%
2024-07-10	9.9000	10.5100	9.8900	10.5100	+3.140%	1,995,384	+4.472%
2024-07-09	9.2400	10.3726	9.1400	10.1900	-33.572%	2,946,059	+7.753%
2024-07-08	15.0600	15.5000	15.0474	15.3400	+1.589%	126,381	-28.422%
2024-07-05	15.1100	15.1900	14.9200	15.1000	-1.048%	78,645	-27.285%
2024-07-03	15.2100	15.3000	14.9400	15.2600	-0.065%	90,405	-28.047%
2024-07-02	15.5300	15.5500	15.2000	15.2700	-3.048%	118,474	-28.094%
2024-07-01	15.4100	15.9100	15.3800	15.7500	-2.295%	198,327	-30.286%
2024-06-28	15.9100	16.2400	15.7100	16.1200	-1.587%	184,651	-31.886%
2024-06-27	16.4500	16.5000	16.3500	16.3800	-0.667%	75,223	-32.967%
2024-06-26	16.1800	16.6100	16.1700	16.4900	+1.290%	106,041	-33.414%
2024-06-25	16.0400	16.6000	16.0200	16.2800	-2.046%	152,179	-32.555%
2024-06-24	16.3700	16.6900	16.3700	16.6200	-1.013%	148,325	-33.935%
2024-06-21	16.6100	16.9750	16.4800	16.7900	+4.351%	149,811	-34.604%
2024-06-20	16.2500	16.3800	16.0200	16.0900	+1.450%	74,507	-31.759%
2024-06-18	16.1600	16.1800	15.8000	15.8600	-2.938%	91,336	-30.769%
2024-06-17	16.4500	16.5300	16.1100	16.3400	-1.149%	47,962	-32.803%
2024-06-14	16.3500	16.6900	16.3500	16.5300	+1.473%	48,997	-33.575%
2024-06-13	16.6000	16.6000	16.1000	16.2900	-3.323%	55,273	-32.597%
2024-06-12	17.0700	17.0900	16.7900	16.8500	-0.119%	31,936	-34.837%
2024-06-11	16.6800	16.9400	16.6300	16.8700	-0.589%	41,208	-34.914%
2024-06-10	16.4300	16.9700	16.3800	16.9700	+3.792%	60,892	-35.298%
2024-06-07	16.2800	16.6000	16.1600	16.3500	-2.794%	136,885	-32.844%
2024-06-06	16.9400	17.0500	16.6601	16.8200	-5.559%	115,285	-34.721%
2024-06-05	18.0500	18.0500	17.7300	17.8100	-1.439%	50,140	-38.349%
2024-06-04	18.3600	18.5000	18.0700	18.0700	-1.580%	41,692	-39.236%
2024-06-03	18.1200	18.4100	18.0700	18.3600	+0.218%	45,075	-40.196%
2024-05-31	18.4600	18.5900	18.1800	18.3200	+1.384%	54,977	-40.066%
2024-05-30	18.3800	18.3800	18.0400	18.0700	+0.166%	69,081	-39.236%
2024-05-29	18.0200	18.2200	18.0000	18.0400	-2.381%	87,048	-39.135%
2024-05-28	17.8500	18.5200	17.8150	18.4800	+6.390%	139,236	-40.584%
2024-05-24	16.9800	17.3743	16.8500	17.3700	+3.888%	116,870	-36.788%
2024-05-23	17.4700	17.4700	16.6100	16.7200	-0.239%	83,944	-34.330%
2024-05-22	16.6000	17.0493	16.6000	16.7600	-1.701%	64,304	-34.487%
2024-05-21	16.7000	17.1900	16.6700	17.0500	-0.234%	105,489	-35.601%
2024-05-20	17.0200	17.1600	16.9200	17.0900	+0.707%	76,147	-35.752%
2024-05-17	17.1800	17.2000	16.9700	16.9700	-2.134%	48,445	-35.298%
2024-05-16	17.2300	17.4600	16.9750	17.3400	-1.027%	84,941	-36.678%
2024-05-15	17.7900	17.8500	17.5200	17.5200	-0.057%	49,370	-37.329%
2024-05-14	18.0700	18.1300	17.5300	17.5300	-1.903%	70,604	-37.365%
2024-05-13	17.6600	18.0850	17.6600	17.8700	+0.790%	109,911	-38.556%
2024-05-10	18.0200	18.0400	17.7200	17.7300	-0.783%	58,018	-38.071%
2024-05-09	17.8900	18.0800	17.8500	17.8700	+0.506%	47,597	-38.556%
2024-05-08	17.5200	17.9100	17.5200	17.7800	+0.452%	38,601	-38.245%
2024-05-07	18.1800	18.2300	17.6600	17.7000	-2.479%	49,823	-37.966%
2024-05-06	17.9600	18.2400	17.9200	18.1500	+1.114%	40,202	-39.504%
2024-05-03	18.4300	18.4500	17.8800	17.9500	+0.112%	96,887	-38.830%
2024-05-02	17.9700	18.0000	17.7600	17.9300	+1.702%	93,371	-38.762%
2024-05-01	17.8000	17.9200	17.5200	17.6300	+0.399%	78,357	-37.720%
2024-04-30	18.2300	18.3600	17.5000	17.5600	-2.064%	235,988	-37.472%
2024-04-29	17.7700	18.2300	17.7700	17.9300	+1.991%	166,055	-38.762%
2024-04-26	17.2800	17.7900	17.2300	17.5800	+1.913%	180,383	-37.543%
2024-04-25	17.9400	17.9400	17.1200	17.2500	-8.293%	325,389	-36.348%
2024-04-24	19.1100	19.1300	18.5900	18.8100	+0.966%	107,130	-41.627%
2024-04-23	18.4800	18.8599	18.4800	18.6300	+0.485%	112,792	-41.063%
2024-04-22	18.4100	18.6600	18.3300	18.5400	+0.108%	83,685	-40.777%
2024-04-19	18.6500	18.8700	18.3600	18.5200	-1.279%	68,238	-40.713%
2024-04-18	19.0700	19.0900	18.4200	18.7600	-2.596%	84,425	-41.471%
2024-04-17	19.5100	19.5100	19.0500	19.2600	-0.670%	73,885	-42.991%
2024-04-16	19.4100	19.7800	19.1600	19.3900	-1.773%	115,123	-43.373%
2024-04-15	19.7400	20.1000	19.5900	19.7400	+2.174%	196,536	-44.377%
2024-04-12	19.7400	19.7400	19.0900	19.3200	-5.015%	118,676	-43.168%
2024-04-11	20.6700	20.6700	20.2300	20.3400	-0.147%	88,586	-46.018%
2024-04-10	20.8200	20.8500	20.1700	20.3700	-3.460%	86,455	-46.097%
2024-04-09	21.0100	21.2500	20.5700	21.1000	-0.892%	150,454	-47.962%
2024-04-08	21.5100	21.6400	21.2400	21.2900	-1.390%	48,221	-48.426%
2024-04-05	21.4200	21.8700	21.3200	21.5900	+0.747%	86,363	-49.143%
2024-04-04	22.1200	22.5300	21.3850	21.4300	-2.591%	164,035	-48.763%
2024-04-03	21.4000	22.2100	21.4000	22.0000	+5.566%	335,717	-50.091%
2024-04-02	20.7900	21.0300	20.7900	20.8400	-0.903%	49,691	-47.313%
2024-04-01	21.8300	21.8300	20.8600	21.0300	-1.821%	126,520	-47.789%
2024-03-28	21.6700	21.7100	21.1800	21.4200	+0.047%	35,049	-48.739%
2024-03-27	21.2200	21.5300	21.1900	21.4100	+4.084%	62,387	-48.716%
2024-03-26	20.8600	21.0800	20.5700	20.5700	-0.724%	104,302	-46.621%
2024-03-25	20.9400	21.0100	20.6800	20.7200	-0.719%	69,752	-47.008%
2024-03-22	20.6000	20.8900	20.6000	20.8700	+0.096%	54,762	-47.389%
2024-03-21	21.0500	21.2700	20.7400	20.8500	-0.903%	166,288	-47.338%
2024-03-20	21.0500	21.2100	20.5700	21.0400	+0.143%	177,604	-47.814%
2024-03-19	20.5600	21.1500	20.4900	21.0100	+1.990%	102,274	-47.739%
2024-03-18	20.6600	20.6800	20.4500	20.6000	-0.579%	92,767	-46.699%
2024-03-15	20.9200	21.0399	20.4800	20.7200	-0.145%	128,234	-47.008%
2024-03-14	21.0700	21.1000	20.5600	20.7500	-2.123%	155,439	-47.084%
2024-03-13	21.2000	21.3400	20.7700	21.2000	+0.189%	163,386	-48.208%
2024-03-12	21.3200	21.8000	21.0400	21.1600	-4.470%	209,239	-48.110%
2024-03-11	21.0600	22.1700	20.6900	22.1500	+3.991%	254,029	-50.429%
2024-03-08	21.3800	21.7200	21.2800	21.3000	-3.401%	127,471	-48.451%
2024-03-07	21.8200	22.3799	21.8100	22.0500	+3.618%	133,471	-50.204%
2024-03-06	21.7300	22.1300	21.2400	21.2800	-1.890%	159,525	-48.402%
2024-03-05	21.8800	21.9600	21.5100	21.6900	-1.811%	109,120	-49.378%
2024-03-04	22.1500	22.2000	21.9100	22.0900	-3.957%	179,131	-50.294%
2024-03-01	22.2500	23.2200	22.0500	23.0000	+7.326%	197,738	-52.261%
2024-02-29	22.1300	22.1300	21.3400	21.4300	-2.146%	111,908	-48.763%
2024-02-28	21.8300	22.1000	21.6400	21.9000	-1.573%	215,661	-49.863%
2024-02-27	21.2900	22.2500	21.2700	22.2500	+3.972%	291,766	-50.652%
2024-02-26	21.7300	21.9900	21.1800	21.4000	+0.564%	183,378	-48.692%
2024-02-23	21.2900	21.7400	20.8700	21.2800	-0.094%	183,197	-48.402%
2024-02-22	20.0600	21.4800	19.6500	21.3000	+21.714%	435,793	-48.451%
2024-02-21	16.4500	18.1600	16.4400	17.5000	+5.042%	166,577	-37.257%
2024-02-20	16.9000	16.9200	16.5500	16.6600	-5.125%	96,227	-34.094%
2024-02-16	17.9200	17.9500	17.5400	17.5600	-2.930%	146,019	-37.472%
2024-02-15	17.9800	18.2500	17.9700	18.0900	+1.345%	174,741	-39.303%
2024-02-14	17.8600	17.9800	17.7960	17.8500	+1.942%	38,254	-38.487%
2024-02-13	17.6400	17.7600	17.4400	17.5100	-1.905%	117,650	-37.293%
2024-02-12	17.6300	18.0800	17.5900	17.8500	+0.677%	187,645	-38.487%
2024-02-09	17.8200	17.8700	17.6200	17.7300	-0.337%	133,822	-38.071%
2024-02-08	17.4300	17.7900	17.3200	17.7900	+2.300%	39,591	-38.280%
2024-02-07	17.5200	17.6800	17.3400	17.3900	-4.869%	121,762	-36.860%
2024-02-06	17.4200	18.2800	17.3500	18.2800	+5.057%	184,601	-39.934%
2024-02-05	17.4100	17.4270	17.0425	17.4000	-0.628%	81,532	-36.897%
2024-02-02	17.5300	17.5300	17.2100	17.5100	+0.864%	54,898	-37.293%
2024-02-01	17.5700	17.8200	17.2500	17.3600	-1.587%	61,875	-36.751%
2024-01-31	17.7300	17.9000	17.3800	17.6400	+0.170%	69,548	-37.755%
2024-01-30	17.4500	17.6400	17.1566	17.6100	0.000%	132,413	-37.649%
2024-01-29	17.5300	17.6900	17.2800	17.6100	-1.012%	71,879	-37.649%
2024-01-26	17.9000	17.9500	17.5301	17.7900	-0.336%	45,177	-38.280%
2024-01-25	17.9400	17.9400	17.6900	17.8500	+0.450%	21,204	-38.487%
2024-01-24	17.7300	18.3300	17.6699	17.7700	+2.068%	119,562	-38.210%
2024-01-23	17.0500	18.1600	17.0000	17.4100	+2.835%	155,628	-36.933%
2024-01-22	16.1200	16.9600	16.0800	16.9300	+6.277%	234,168	-35.145%
2024-01-19	15.4900	16.0400	15.4400	15.9300	+3.779%	61,128	-31.073%
2024-01-18	15.4200	15.5200	15.1000	15.3500	-0.968%	73,662	-28.469%
2024-01-17	15.5100	15.9300	15.4250	15.5000	-7.793%	115,656	-29.161%
2024-01-16	15.5900	16.9800	15.4500	16.8100	+5.923%	133,403	-34.682%
2024-01-12	15.7200	15.9100	15.7200	15.8700	+1.666%	24,549	-30.813%
2024-01-11	15.7400	15.9900	15.4075	15.6100	-1.824%	44,567	-29.660%
2024-01-10	15.3700	16.0000	15.3000	15.9000	+3.247%	55,368	-30.943%
2024-01-09	15.3400	15.4600	15.3050	15.4000	-1.155%	28,708	-28.701%
2024-01-08	15.2400	15.6500	15.1800	15.5800	+2.231%	52,488	-29.525%
2024-01-05	15.0500	15.3600	15.0000	15.2400	-1.199%	47,091	-27.953%
2024-01-04	15.2200	15.5200	15.0772	15.4250	+1.015%	47,476	-28.817%
2024-01-03	15.1700	15.7500	15.1405	15.2700	-1.293%	14,562	-28.094%
2024-01-02	15.3100	15.5200	15.1900	15.4700	+1.310%	19,134	-29.024%
2023-12-29	15.0200	15.4100	15.0200	15.2700	+1.126%	7,609	-28.094%
2023-12-28	15.0200	15.2261	15.0000	15.1000	-4.218%	55,731	-27.285%
2023-12-27	15.1500	15.8000	15.0900	15.7650	+5.100%	38,206	-30.352%
2023-12-26	15.1800	15.4800	15.0000	15.0000	-0.332%	12,748	-26.800%
2023-12-22	15.9900	15.9900	15.0200	15.0500	-4.140%	28,759	-27.043%
2023-12-21	14.7400	15.7000	14.6703	15.7000	+4.667%	51,193	-30.064%
2023-12-20	15.1400	15.1600	14.6100	15.0000	-0.925%	37,155	-26.800%
2023-12-19	14.4600	15.5105	14.4400	15.1400	+3.984%	58,131	-27.477%
2023-12-18	14.6500	15.1800	14.5000	14.5600	-1.821%	43,110	-24.588%
2023-12-15	14.8600	15.5640	14.5600	14.8300	-9.518%	176,807	-25.961%
2023-12-14	15.6000	16.4496	15.5000	16.3900	+10.148%	19,325	-33.008%
2023-12-13	14.6300	15.2350	14.4850	14.8800	+0.405%	18,217	-26.210%
2023-12-12	14.5100	14.8200	14.3809	14.8200	-1.789%	17,861	-25.911%
2023-12-11	14.9900	15.1000	14.8600	15.0900	-0.396%	6,492	-27.237%
2023-12-08	14.9300	15.1500	14.8700	15.1500	-3.442%	60,273	-27.525%
2023-12-07	15.0300	15.7100	14.7559	15.6900	+4.252%	67,618	-30.019%
2023-12-06	15.4900	15.4900	14.6000	15.0500	-5.879%	63,039	-27.043%
2023-12-05	16.2500	16.2500	15.8000	15.9900	-5.941%	26,777	-31.332%
2023-12-04	16.6300	17.0000	16.5900	17.0000	+1.076%	23,019	-35.412%
2023-12-01	16.3400	16.9999	16.3150	16.8191	-0.596%	18,226	-34.717%
2023-11-30	16.4000	17.2100	16.1814	16.9200	-1.685%	15,833	-35.106%
2023-11-29	16.3800	17.2100	16.2900	17.2100	+7.697%	22,808	-36.200%
2023-11-28	15.5500	15.9800	15.5500	15.9800	-0.684%	30,506	-31.289%
2023-11-27	16.2900	16.2900	16.0500	16.0900	-3.883%	12,534	-31.759%
2023-11-24	16.7400	16.8200	16.5400	16.7400	-3.321%	17,349	-34.409%
2023-11-22	16.7100	17.3150	16.6000	17.3150	+1.913%	6,107	-36.587%
2023-11-21	17.0300	17.0343	16.8209	16.9900	-1.163%	7,672	-35.374%
2023-11-20	16.9200	17.2750	16.8900	17.1900	+2.321%	21,851	-36.126%
2023-11-17	16.7100	16.8400	16.3700	16.8000	+3.131%	79,984	-34.643%
2023-11-16	16.1100	16.5000	16.1100	16.2900	-8.483%	7,275	-32.597%
2023-11-15	16.1800	17.9150	16.1800	17.8000	+1.831%	6,687	-38.315%

.dark-mode .vRg8vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRg8vx{ color: #333333; background-color: white; border: 2px solid #333333; }INDVIndivior PLCstock NASDAQ

INDV
Indivior PLC
stock NASDAQ