Dark

INDV
Indivior PLC
stock NASDAQ

At Close

Jul 3, 2025 12:59:57 PM EDT

15.40USD0.000%(0.00)2,981,689

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

15.34USD-0.390%(-0.06)1,347

After-hours

Jul 3, 2025 4:56:30 PM EDT

15.41USD+0.065%(+0.01)1,974,635

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	15.3800	15.5800	15.1900	15.4100	+0.065%	2,981,689	0.000%
2025-07-02	14.5900	15.4500	14.5500	15.4000	+5.048%	1,441,048	+0.065%
2025-07-01	14.6600	14.9000	14.5200	14.6600	-0.543%	1,463,119	+5.116%
2025-06-30	14.1850	15.2300	14.1400	14.7400	+5.663%	2,834,369	+4.545%
2025-06-27	13.5300	13.9800	13.4700	13.9500	+1.899%	20,723,153	+10.466%
2025-06-26	13.7800	13.9700	13.5800	13.6900	-0.291%	720,739	+12.564%
2025-06-25	13.9100	13.9300	13.7050	13.7300	-1.365%	854,131	+12.236%
2025-06-24	14.0000	14.0700	13.8600	13.9200	-0.215%	799,734	+10.704%
2025-06-23	13.7600	14.0800	13.4500	13.9500	-0.428%	1,013,117	+10.466%
2025-06-20	13.9200	14.4700	13.8900	14.0100	+0.791%	878,830	+9.993%
2025-06-18	13.9400	14.0500	13.6850	13.9000	+0.944%	800,478	+10.863%
2025-06-17	14.1300	14.1850	13.7007	13.7700	-2.891%	856,218	+11.910%
2025-06-16	13.9700	14.2300	13.8150	14.1800	+2.088%	1,144,377	+8.674%
2025-06-13	13.7800	14.1300	13.6600	13.8900	-0.287%	555,885	+10.943%
2025-06-12	13.7000	13.9800	13.5400	13.9300	+1.977%	865,493	+10.625%
2025-06-11	13.8400	13.9000	13.4850	13.6600	-0.219%	699,942	+12.811%
2025-06-10	13.5000	13.9600	13.4400	13.6900	+1.936%	1,064,121	+12.564%
2025-06-09	14.1200	14.1350	13.4200	13.4300	-4.549%	1,595,634	+14.743%
2025-06-06	13.5100	14.1000	13.4900	14.0700	+3.532%	1,874,175	+9.524%
2025-06-05	13.5300	13.8600	13.4350	13.5900	-0.585%	1,442,936	+13.392%
2025-06-04	12.8100	13.7700	12.8100	13.6700	+7.850%	1,830,713	+12.729%
2025-06-03	12.3800	13.1600	12.3600	12.6750	+1.726%	1,547,432	+21.578%
2025-06-02	12.5800	12.6600	12.3000	12.4600	-3.110%	1,656,730	+23.676%
2025-05-30	12.5000	12.9791	12.4171	12.8600	+3.626%	2,158,856	+19.829%
2025-05-29	12.2100	12.4200	12.0400	12.4100	+3.073%	1,830,420	+24.174%
2025-05-28	11.9600	12.1600	11.8300	12.0400	+1.818%	1,294,842	+27.990%
2025-05-27	11.6800	11.8400	11.4900	11.8250	+5.018%	1,433,437	+30.317%
2025-05-23	11.1700	11.5400	11.0800	11.2600	+0.446%	1,304,451	+36.856%
2025-05-22	11.1800	11.3100	11.1300	11.2100	-0.709%	529,054	+37.467%
2025-05-21	11.3800	11.5200	11.2000	11.2900	-1.311%	509,100	+36.492%
2025-05-20	11.4200	11.5800	11.3000	11.4400	-2.055%	568,314	+34.703%
2025-05-19	11.1200	11.6850	11.0650	11.6800	+2.998%	541,081	+31.935%
2025-05-16	11.0700	11.4300	11.0400	11.3400	+2.439%	1,093,693	+35.891%
2025-05-15	10.6700	11.1100	10.6300	11.0700	+0.363%	610,243	+39.205%
2025-05-14	11.2400	11.2900	10.9600	11.0300	-1.430%	446,745	+39.710%
2025-05-13	11.3400	11.3400	11.0900	11.1900	-1.323%	456,476	+37.712%
2025-05-12	10.9600	11.3600	10.9400	11.3400	+2.347%	579,661	+35.891%
2025-05-09	11.1800	11.3000	10.9500	11.0800	+0.911%	488,396	+39.079%
2025-05-08	11.4500	11.4900	10.9100	10.9800	-4.355%	780,736	+40.346%
2025-05-07	11.6800	11.6900	11.4100	11.4800	-1.880%	1,061,240	+34.233%
2025-05-06	11.8300	11.9200	11.5800	11.7000	-1.681%	723,204	+31.709%
2025-05-05	12.2600	12.2600	11.9000	11.9000	-0.668%	590,020	+29.496%
2025-05-02	11.6500	12.1600	11.6350	11.9800	+3.723%	914,871	+28.631%
2025-05-01	11.6100	11.9800	11.5150	11.5500	+0.348%	597,304	+33.420%
2025-04-30	11.6000	11.6000	11.3100	11.5100	-2.043%	748,537	+33.884%
2025-04-29	11.6100	11.7700	11.3600	11.7500	+1.556%	822,123	+31.149%
2025-04-28	11.4600	11.7700	11.4500	11.5700	+0.087%	1,437,315	+33.189%
2025-04-25	10.7600	11.5800	10.5200	11.5600	+7.435%	1,463,306	+33.304%
2025-04-24	10.4000	10.9200	10.2100	10.7600	+13.862%	1,323,461	+43.216%
2025-04-23	8.9600	9.4500	8.9200	9.4500	+7.264%	863,233	+63.069%
2025-04-22	8.8900	9.0000	8.6900	8.8100	0.000%	1,768,799	+74.915%
2025-04-21	9.2300	9.2300	8.7200	8.8100	-2.220%	912,218	+74.915%
2025-04-17	9.0500	9.2500	9.0000	9.0100	-0.552%	1,484,689	+71.032%
2025-04-16	9.0000	9.1500	8.9700	9.0600	-0.549%	764,308	+70.088%
2025-04-15	9.4400	9.4600	9.0800	9.1100	-3.496%	849,947	+69.155%
2025-04-14	9.2500	9.5350	9.0700	9.4400	+3.622%	781,190	+63.242%
2025-04-11	8.9700	9.1850	8.9100	9.1100	+1.902%	695,449	+69.155%
2025-04-10	9.4400	9.4700	8.8300	8.9400	-7.740%	444,365	+72.371%
2025-04-09	9.0100	9.7050	8.6700	9.6900	+6.367%	1,349,151	+59.030%
2025-04-08	9.6100	9.7500	8.9400	9.1100	-2.982%	825,617	+69.155%
2025-04-07	8.6700	9.6000	8.6400	9.3900	+2.623%	1,509,050	+64.111%
2025-04-04	9.1100	9.3650	8.9200	9.1500	-2.452%	1,504,792	+68.415%
2025-04-03	9.6000	9.7300	9.2800	9.3800	-1.471%	1,440,475	+64.286%
2025-04-02	9.3000	9.7000	9.3000	9.5200	+1.493%	858,067	+61.870%
2025-04-01	9.5700	9.6700	9.3800	9.3800	-1.574%	816,272	+64.286%
2025-03-31	9.3700	9.6700	9.2900	9.5300	-0.314%	747,609	+61.700%
2025-03-28	9.7100	9.8200	9.4200	9.5600	-2.449%	747,946	+61.192%
2025-03-27	9.5800	9.9800	9.5600	9.8000	+1.135%	1,194,799	+57.245%
2025-03-26	9.5800	9.7800	9.5350	9.6900	+1.148%	660,626	+59.030%
2025-03-25	10.1800	10.1800	9.5350	9.5800	-5.149%	719,356	+60.856%
2025-03-24	9.9300	10.1100	9.8900	10.1000	+2.851%	816,912	+52.574%
2025-03-21	9.5600	9.8300	9.5250	9.8200	+1.446%	681,232	+56.925%
2025-03-20	9.9100	9.9100	9.6500	9.6800	-2.714%	790,227	+59.194%
2025-03-19	9.7700	10.0000	9.7200	9.9500	+2.156%	1,212,390	+54.874%
2025-03-18	9.9700	9.9700	9.6300	9.7400	-2.503%	1,260,443	+58.214%
2025-03-17	9.7300	10.0300	9.6400	9.9900	+3.202%	1,162,237	+54.254%
2025-03-14	9.7000	9.9200	9.5900	9.6800	+0.938%	851,033	+59.194%
2025-03-13	9.6300	9.8100	9.5000	9.5900	-1.742%	836,272	+60.688%
2025-03-12	10.0400	10.0950	9.6500	9.7600	-0.102%	1,239,551	+57.889%
2025-03-11	9.2300	9.7800	9.2000	9.7700	+2.626%	2,410,321	+57.728%
2025-03-10	9.2600	9.5800	9.0200	9.5200	-1.856%	1,960,395	+61.870%
2025-03-07	9.7900	9.8000	9.4200	9.7000	-1.921%	1,134,887	+58.866%
2025-03-06	9.8000	9.9900	9.5650	9.8900	-1.199%	1,483,059	+55.814%
2025-03-05	9.9400	10.1000	9.6400	10.0100	-0.891%	1,603,015	+53.946%
2025-03-04	9.4700	10.2400	9.1500	10.1000	+5.759%	2,401,920	+52.574%
2025-03-03	9.5400	10.0100	9.4500	9.5500	+3.355%	3,496,966	+61.361%
2025-02-28	8.4450	9.3700	8.3400	9.2400	+4.054%	2,402,838	+66.775%
2025-02-27	8.4900	9.0200	8.3900	8.8800	+3.497%	2,844,866	+73.536%
2025-02-26	8.2100	8.6000	8.0400	8.5800	+3.874%	1,842,652	+79.604%
2025-02-25	7.8800	8.2900	7.6200	8.2600	+0.121%	1,856,734	+86.562%
2025-02-24	8.4700	8.4700	8.1300	8.2500	-2.367%	1,111,674	+86.788%
2025-02-21	8.8200	9.0150	8.3800	8.4500	-6.007%	1,745,063	+82.367%
2025-02-20	8.9800	9.6900	8.9800	8.9900	-17.599%	2,791,990	+71.413%
2025-02-19	10.6400	11.2700	10.5250	10.9100	+0.739%	1,106,260	+41.247%
2025-02-18	10.4000	10.8400	10.3700	10.8300	+10.173%	918,834	+42.290%
2025-02-14	10.1800	10.1900	9.7550	9.8300	-2.480%	358,990	+56.765%
2025-02-13	9.8000	10.0900	9.7400	10.0800	+2.543%	426,416	+52.877%
2025-02-12	10.0700	10.1900	9.7450	9.8300	-2.529%	590,132	+56.765%
2025-02-11	9.5000	10.0900	9.4800	10.0850	+5.713%	580,867	+52.801%
2025-02-10	9.5800	9.6300	9.3950	9.5400	-0.418%	534,823	+61.530%
2025-02-07	10.2400	10.3200	9.4500	9.5800	-10.047%	915,518	+60.856%
2025-02-06	10.3950	10.8000	10.3600	10.6500	-3.358%	738,496	+44.695%
2025-02-05	11.3800	11.4000	10.7600	11.0200	-3.333%	779,317	+39.837%
2025-02-04	11.6000	11.6500	11.3700	11.4000	-2.813%	510,913	+35.175%
2025-02-03	11.7400	11.8600	11.5200	11.7300	-1.429%	399,865	+31.373%
2025-01-31	12.1700	12.1700	11.7600	11.9000	-2.459%	429,638	+29.496%
2025-01-30	12.3600	12.3900	12.0450	12.2000	+0.412%	259,382	+26.311%
2025-01-29	12.2800	12.2950	11.9000	12.1500	-0.573%	458,947	+26.831%
2025-01-28	12.3900	12.4300	11.9300	12.2200	+1.664%	951,990	+26.105%
2025-01-27	12.1600	12.2750	11.9200	12.0200	+0.250%	263,528	+28.203%
2025-01-24	12.0400	12.0550	11.8600	11.9900	+0.503%	350,951	+28.524%
2025-01-23	11.7900	12.0400	11.7600	11.9300	-1.242%	417,954	+29.170%
2025-01-22	11.9500	12.1300	11.9500	12.0800	-1.226%	411,409	+27.566%
2025-01-21	12.2400	12.3900	12.1350	12.2300	+4.979%	545,887	+26.002%
2025-01-17	11.7700	11.8100	11.5600	11.6500	-0.086%	420,628	+32.275%
2025-01-16	11.6200	11.7000	11.3900	11.6600	+0.517%	425,176	+32.161%
2025-01-15	11.5100	11.6400	11.4400	11.6000	+3.479%	875,114	+32.845%
2025-01-14	11.3500	11.4150	11.0700	11.2100	-2.606%	820,773	+37.467%
2025-01-13	11.4000	11.6200	11.3100	11.5100	-2.869%	766,637	+33.884%
2025-01-10	11.9900	12.0200	11.7900	11.8500	-1.985%	784,591	+30.042%
2025-01-08	12.0500	12.1700	11.7196	12.0900	-2.500%	313,831	+27.461%
2025-01-07	12.0300	12.4400	12.0200	12.4000	+3.592%	288,860	+24.274%
2025-01-06	12.4300	12.4400	11.9450	11.9700	-4.163%	671,820	+28.739%
2025-01-03	12.3700	12.5800	12.2500	12.4900	-0.080%	880,943	+23.379%
2025-01-02	12.7200	12.7200	12.3300	12.5000	+0.563%	437,840	+23.280%
2024-12-31	12.5400	12.7495	12.3400	12.4300	+2.053%	235,795	+23.974%
2024-12-30	12.1700	12.2500	12.0650	12.1800	-1.616%	300,465	+26.519%
2024-12-27	12.4000	12.5900	12.3300	12.3800	+0.487%	341,862	+24.475%
2024-12-26	12.0500	12.4600	11.9700	12.3200	+2.752%	321,239	+25.081%
2024-12-24	12.0000	12.0000	11.8600	11.9900	+0.756%	433,211	+28.524%
2024-12-23	11.8000	11.9200	11.7500	11.9000	+2.058%	1,484,342	+29.496%
2024-12-20	11.3100	11.7797	11.2850	11.6600	+1.040%	1,018,600	+32.161%
2024-12-19	11.5200	11.6050	11.2809	11.5400	+0.261%	771,193	+33.536%
2024-12-18	12.0200	12.1500	11.5000	11.5100	-2.869%	577,737	+33.884%
2024-12-17	12.0900	12.0900	11.7500	11.8500	-1.904%	648,189	+30.042%
2024-12-16	11.6800	12.1999	11.6500	12.0800	+4.408%	445,250	+27.566%
2024-12-13	11.5200	11.6200	11.4700	11.5700	+0.609%	286,858	+33.189%
2024-12-12	11.6200	11.8150	11.5000	11.5000	-1.288%	389,738	+34.000%
2024-12-11	11.5500	11.6700	11.4000	11.6500	-0.512%	546,587	+32.275%
2024-12-10	11.5400	11.7800	11.5200	11.7100	+2.271%	342,859	+31.597%
2024-12-09	11.2000	11.6000	11.1800	11.4500	+0.881%	788,354	+34.585%
2024-12-06	11.1900	11.3500	11.0400	11.3500	+0.889%	351,974	+35.771%
2024-12-05	11.3100	11.3400	11.1500	11.2500	-0.968%	287,539	+36.978%
2024-12-04	11.2500	11.5900	11.1700	11.3600	+1.429%	1,006,231	+35.651%
2024-12-03	11.1584	11.2300	11.0000	11.2000	-0.267%	361,434	+37.589%
2024-12-02	11.1100	11.2600	10.9400	11.2300	+0.178%	443,766	+37.222%
2024-11-29	11.3400	11.4500	11.1400	11.2100	-1.059%	298,600	+37.467%
2024-11-27	11.0600	11.4700	10.9400	11.3300	+1.342%	521,553	+36.011%
2024-11-26	10.8000	11.3629	10.6200	11.1800	+2.663%	669,299	+37.835%
2024-11-25	10.8600	10.9900	10.7050	10.8900	+0.092%	455,865	+41.506%
2024-11-22	10.5600	10.9000	10.5400	10.8800	+1.115%	525,933	+41.636%
2024-11-21	10.5200	10.7800	10.4450	10.7600	+1.701%	313,262	+43.216%
2024-11-20	10.3600	10.6000	10.3000	10.5800	+1.196%	221,535	+45.652%
2024-11-19	9.9100	10.4600	9.9000	10.4550	+4.446%	373,231	+47.394%
2024-11-18	9.7700	10.0500	9.6200	10.0100	+1.935%	646,304	+53.946%
2024-11-15	10.1100	10.1300	9.8100	9.8200	-3.251%	2,973,392	+56.925%
2024-11-14	10.1900	10.2800	10.0000	10.1500	0.000%	314,477	+51.823%
2024-11-13	10.2700	10.3800	10.0900	10.1500	-0.295%	391,554	+51.823%
2024-11-12	10.3100	10.4000	9.9900	10.1800	-3.140%	734,224	+51.375%
2024-11-11	10.2600	10.5400	10.2200	10.5100	+2.537%	503,397	+46.622%
2024-11-08	10.3900	10.4600	10.1900	10.2500	-5.268%	1,474,256	+50.341%
2024-11-07	9.3300	10.8300	9.2500	10.8200	+16.344%	2,139,103	+42.421%
2024-11-06	9.0800	9.3800	9.0600	9.3000	+0.977%	675,898	+65.699%
2024-11-05	9.1800	9.2600	9.1500	9.2100	+0.327%	413,304	+67.318%
2024-11-04	9.3100	9.3300	9.0800	9.1800	-1.818%	327,467	+67.865%
2024-11-01	9.1000	9.3950	9.0700	9.3500	+3.774%	480,581	+64.813%
2024-10-31	9.1100	9.1900	8.8300	9.0100	-3.118%	668,726	+71.032%
2024-10-30	9.1200	9.3800	9.1100	9.3000	+1.528%	507,684	+65.699%
2024-10-29	9.0200	9.2200	8.9500	9.1600	+2.691%	398,788	+68.231%
2024-10-28	8.9900	9.1200	8.9000	8.9200	-0.889%	336,015	+72.758%
2024-10-25	9.1600	9.2500	8.9450	9.0000	+2.623%	449,985	+71.222%
2024-10-24	9.1200	9.4100	8.7700	8.7700	+2.453%	696,192	+75.713%
2024-10-23	8.7300	8.7650	8.3650	8.5600	-1.722%	261,955	+80.023%
2024-10-22	8.3500	8.7400	8.3500	8.7100	+5.320%	414,567	+76.923%
2024-10-21	8.5300	8.5700	8.2700	8.2700	-3.388%	187,808	+86.336%
2024-10-18	8.5300	8.6600	8.3800	8.5600	-0.349%	325,478	+80.023%
2024-10-17	8.2900	8.7600	8.2850	8.5900	+5.528%	589,885	+79.395%
2024-10-16	8.0300	8.1650	7.9400	8.1400	+1.750%	875,171	+89.312%
2024-10-15	7.7800	8.0200	7.6900	8.0000	+1.266%	1,689,376	+92.625%
2024-10-14	7.4900	7.9300	7.3300	7.9000	+5.898%	4,143,092	+95.063%
2024-10-11	7.6300	7.7300	7.3900	7.4600	-6.516%	2,134,189	+106.568%
2024-10-10	7.8500	8.0200	7.4600	7.9800	-15.466%	3,026,863	+93.108%
2024-10-09	9.8300	9.8600	9.3300	9.4400	-3.870%	369,200	+63.242%
2024-10-08	9.9900	10.0400	9.7300	9.8200	-5.304%	681,293	+56.925%
2024-10-07	10.2200	10.4700	10.1300	10.3700	-0.480%	370,242	+48.602%
2024-10-04	10.0800	10.4900	10.0800	10.4200	+5.253%	534,098	+47.889%
2024-10-03	9.9200	9.9300	9.7500	9.9000	-1.099%	277,166	+55.657%
2024-10-02	9.9500	10.0900	9.9100	10.0100	+2.561%	195,918	+53.946%
2024-10-01	9.6700	9.8150	9.4800	9.7600	+0.103%	339,200	+57.889%
2024-09-30	9.9300	10.2000	9.6800	9.7500	-2.888%	391,111	+58.051%
2024-09-27	9.9100	10.1200	9.8900	10.0400	+1.210%	429,752	+53.486%
2024-09-26	9.5400	9.9300	9.5100	9.9200	+4.863%	466,954	+55.343%
2024-09-25	9.2500	9.4950	9.2100	9.4600	+1.502%	358,913	+62.896%
2024-09-24	9.2100	9.4000	9.1400	9.3200	+0.539%	473,559	+65.343%
2024-09-23	9.4200	9.4700	9.0500	9.2700	-2.215%	518,506	+66.235%
2024-09-20	9.5100	9.5400	9.3600	9.4800	-2.066%	283,497	+62.553%
2024-09-19	9.8000	9.8350	9.6500	9.6800	-0.921%	375,410	+59.194%
2024-09-18	9.6200	9.9700	9.5500	9.7700	+2.734%	229,720	+57.728%
2024-09-17	9.6800	9.7500	9.4700	9.5100	-0.314%	210,501	+62.040%
2024-09-16	9.9300	9.9300	9.5050	9.5400	-3.636%	338,599	+61.530%
2024-09-13	9.7200	9.9650	9.7000	9.9000	+2.911%	302,417	+55.657%
2024-09-12	9.6500	9.6900	9.4000	9.6200	+0.418%	247,699	+60.187%
2024-09-11	9.5600	9.5950	9.3300	9.5800	-1.033%	1,210,037	+60.856%
2024-09-10	9.6300	9.7000	9.4700	9.6800	-3.393%	2,491,903	+59.194%
2024-09-09	10.4000	10.5750	9.9900	10.0200	-3.188%	1,105,943	+53.792%
2024-09-06	10.6600	11.0400	10.3200	10.3500	-6.673%	1,799,967	+48.889%
2024-09-05	12.4600	12.5000	11.0300	11.0900	-8.649%	1,580,684	+38.954%
2024-09-04	11.8500	12.2300	11.7900	12.1400	-0.247%	758,366	+26.936%
2024-09-03	12.2400	12.3000	12.0000	12.1700	-2.640%	515,532	+26.623%
2024-08-30	12.3700	12.5200	12.2400	12.5000	+1.133%	227,185	+23.280%
2024-08-29	12.3900	12.4200	12.3000	12.3600	-0.081%	154,261	+24.676%
2024-08-28	12.4500	12.5400	12.3000	12.3700	-2.904%	308,735	+24.576%
2024-08-27	12.4400	12.7400	12.3700	12.7400	+2.329%	1,046,705	+20.958%
2024-08-26	12.4900	12.6500	12.4250	12.4500	+1.220%	190,056	+23.775%
2024-08-23	12.0600	12.5500	12.0600	12.3000	+1.485%	2,564,816	+25.285%
2024-08-22	12.3000	12.3000	11.9700	12.1200	-1.862%	1,564,561	+27.145%
2024-08-21	12.4300	12.5300	12.2900	12.3500	+0.488%	476,971	+24.777%
2024-08-20	12.3300	12.5000	12.2100	12.2900	-2.538%	362,838	+25.386%
2024-08-19	12.5900	12.6400	12.3763	12.6100	-0.237%	224,136	+22.205%
2024-08-16	12.3000	12.7100	12.2100	12.6400	+3.437%	283,241	+21.915%
2024-08-15	12.9300	12.9500	12.1900	12.2200	+0.328%	414,350	+26.105%
2024-08-14	12.3100	12.3400	12.0800	12.1800	-0.571%	204,475	+26.519%
2024-08-13	12.3100	12.4250	12.1350	12.2500	-1.090%	326,379	+25.796%
2024-08-12	12.6700	12.6800	12.1900	12.3850	-1.706%	249,575	+24.425%
2024-08-09	12.6400	12.8400	12.4400	12.6000	-3.743%	508,541	+22.302%
2024-08-08	13.0400	13.2500	13.0000	13.0900	-0.983%	871,477	+17.723%
2024-08-07	13.3600	13.4700	13.0400	13.2200	-2.219%	657,927	+16.566%
2024-08-06	13.0700	13.5600	13.0500	13.5200	+2.658%	650,851	+13.979%
2024-08-05	12.6400	13.4000	12.6002	13.1700	-2.948%	703,930	+17.008%
2024-08-02	13.8000	13.8600	13.4250	13.5700	-0.367%	302,993	+13.559%
2024-08-01	13.5900	13.7200	13.5500	13.6200	-0.945%	460,389	+13.142%
2024-07-31	13.8100	13.9700	13.6700	13.7500	+0.733%	710,864	+12.073%
2024-07-30	12.9800	13.7300	12.9000	13.6500	+4.678%	879,064	+12.894%
2024-07-29	12.5400	13.1900	12.5000	13.0400	+1.955%	622,191	+18.175%
2024-07-26	12.7500	12.9800	12.5500	12.7900	-2.292%	1,487,673	+20.485%
2024-07-25	12.6700	13.1600	12.2500	13.0900	+20.313%	1,700,611	+17.723%
2024-07-24	11.0100	11.0500	10.7401	10.8800	-1.270%	751,023	+41.636%
2024-07-23	10.5700	11.1200	10.4400	11.0200	+4.356%	829,396	+39.837%
2024-07-22	10.3200	10.5800	10.1200	10.5600	+1.441%	385,857	+45.928%
2024-07-19	10.3900	10.4200	10.3000	10.4100	-0.478%	190,580	+48.031%
2024-07-18	10.7300	10.8900	10.4000	10.4600	-2.878%	322,682	+47.323%
2024-07-17	10.3600	10.9300	10.3500	10.7700	+4.462%	1,226,796	+43.083%
2024-07-16	10.1500	10.3550	10.1100	10.3100	-0.865%	1,203,017	+49.467%
2024-07-15	10.2500	10.5000	10.0100	10.4000	-4.059%	1,495,707	+48.173%
2024-07-12	10.8000	10.9300	10.5700	10.8400	-4.325%	1,713,583	+42.159%
2024-07-11	10.5600	11.4600	10.5600	11.3300	+7.802%	2,642,953	+36.011%
2024-07-10	9.9000	10.5100	9.8900	10.5100	+3.140%	1,995,384	+46.622%
2024-07-09	9.2400	10.3726	9.1400	10.1900	-33.572%	2,946,059	+51.227%
2024-07-08	15.0600	15.5000	15.0474	15.3400	+1.589%	126,381	+0.456%
2024-07-05	15.1100	15.1900	14.9200	15.1000	-1.048%	78,645	+2.053%
2024-07-03	15.2100	15.3000	14.9400	15.2600	-0.065%	90,405	+0.983%
2024-07-02	15.5300	15.5500	15.2000	15.2700	-3.048%	118,474	+0.917%
2024-07-01	15.4100	15.9100	15.3800	15.7500	-2.295%	198,327	-2.159%
2024-06-28	15.9100	16.2400	15.7100	16.1200	-1.587%	184,651	-4.404%
2024-06-27	16.4500	16.5000	16.3500	16.3800	-0.667%	75,223	-5.922%
2024-06-26	16.1800	16.6100	16.1700	16.4900	+1.290%	106,041	-6.549%
2024-06-25	16.0400	16.6000	16.0200	16.2800	-2.046%	152,179	-5.344%
2024-06-24	16.3700	16.6900	16.3700	16.6200	-1.013%	148,325	-7.280%
2024-06-21	16.6100	16.9750	16.4800	16.7900	+4.351%	149,811	-8.219%
2024-06-20	16.2500	16.3800	16.0200	16.0900	+1.450%	74,507	-4.226%
2024-06-18	16.1600	16.1800	15.8000	15.8600	-2.938%	91,336	-2.837%
2024-06-17	16.4500	16.5300	16.1100	16.3400	-1.149%	47,962	-5.692%
2024-06-14	16.3500	16.6900	16.3500	16.5300	+1.473%	48,997	-6.776%
2024-06-13	16.6000	16.6000	16.1000	16.2900	-3.323%	55,273	-5.402%
2024-06-12	17.0700	17.0900	16.7900	16.8500	-0.119%	31,936	-8.546%
2024-06-11	16.6800	16.9400	16.6300	16.8700	-0.589%	41,208	-8.654%
2024-06-10	16.4300	16.9700	16.3800	16.9700	+3.792%	60,892	-9.193%
2024-06-07	16.2800	16.6000	16.1600	16.3500	-2.794%	136,885	-5.749%
2024-06-06	16.9400	17.0500	16.6601	16.8200	-5.559%	115,285	-8.383%
2024-06-05	18.0500	18.0500	17.7300	17.8100	-1.439%	50,140	-13.476%
2024-06-04	18.3600	18.5000	18.0700	18.0700	-1.580%	41,692	-14.721%
2024-06-03	18.1200	18.4100	18.0700	18.3600	+0.218%	45,075	-16.068%
2024-05-31	18.4600	18.5900	18.1800	18.3200	+1.384%	54,977	-15.884%
2024-05-30	18.3800	18.3800	18.0400	18.0700	+0.166%	69,081	-14.721%
2024-05-29	18.0200	18.2200	18.0000	18.0400	-2.381%	87,048	-14.579%
2024-05-28	17.8500	18.5200	17.8150	18.4800	+6.390%	139,236	-16.613%
2024-05-24	16.9800	17.3743	16.8500	17.3700	+3.888%	116,870	-11.284%
2024-05-23	17.4700	17.4700	16.6100	16.7200	-0.239%	83,944	-7.835%
2024-05-22	16.6000	17.0493	16.6000	16.7600	-1.701%	64,304	-8.055%
2024-05-21	16.7000	17.1900	16.6700	17.0500	-0.234%	105,489	-9.619%
2024-05-20	17.0200	17.1600	16.9200	17.0900	+0.707%	76,147	-9.830%
2024-05-17	17.1800	17.2000	16.9700	16.9700	-2.134%	48,445	-9.193%
2024-05-16	17.2300	17.4600	16.9750	17.3400	-1.027%	84,941	-11.130%
2024-05-15	17.7900	17.8500	17.5200	17.5200	-0.057%	49,370	-12.043%
2024-05-14	18.0700	18.1300	17.5300	17.5300	-1.903%	70,604	-12.094%
2024-05-13	17.6600	18.0850	17.6600	17.8700	+0.790%	109,911	-13.766%
2024-05-10	18.0200	18.0400	17.7200	17.7300	-0.783%	58,018	-13.085%
2024-05-09	17.8900	18.0800	17.8500	17.8700	+0.506%	47,597	-13.766%
2024-05-08	17.5200	17.9100	17.5200	17.7800	+0.452%	38,601	-13.330%
2024-05-07	18.1800	18.2300	17.6600	17.7000	-2.479%	49,823	-12.938%
2024-05-06	17.9600	18.2400	17.9200	18.1500	+1.114%	40,202	-15.096%
2024-05-03	18.4300	18.4500	17.8800	17.9500	+0.112%	96,887	-14.150%
2024-05-02	17.9700	18.0000	17.7600	17.9300	+1.702%	93,371	-14.055%
2024-05-01	17.8000	17.9200	17.5200	17.6300	+0.399%	78,357	-12.592%
2024-04-30	18.2300	18.3600	17.5000	17.5600	-2.064%	235,988	-12.244%
2024-04-29	17.7700	18.2300	17.7700	17.9300	+1.991%	166,055	-14.055%
2024-04-26	17.2800	17.7900	17.2300	17.5800	+1.913%	180,383	-12.344%
2024-04-25	17.9400	17.9400	17.1200	17.2500	-8.293%	325,389	-10.667%
2024-04-24	19.1100	19.1300	18.5900	18.8100	+0.966%	107,130	-18.075%
2024-04-23	18.4800	18.8599	18.4800	18.6300	+0.485%	112,792	-17.284%
2024-04-22	18.4100	18.6600	18.3300	18.5400	+0.108%	83,685	-16.882%
2024-04-19	18.6500	18.8700	18.3600	18.5200	-1.279%	68,238	-16.793%
2024-04-18	19.0700	19.0900	18.4200	18.7600	-2.596%	84,425	-17.857%
2024-04-17	19.5100	19.5100	19.0500	19.2600	-0.670%	73,885	-19.990%
2024-04-16	19.4100	19.7800	19.1600	19.3900	-1.773%	115,123	-20.526%
2024-04-15	19.7400	20.1000	19.5900	19.7400	+2.174%	196,536	-21.935%
2024-04-12	19.7400	19.7400	19.0900	19.3200	-5.015%	118,676	-20.238%
2024-04-11	20.6700	20.6700	20.2300	20.3400	-0.147%	88,586	-24.238%
2024-04-10	20.8200	20.8500	20.1700	20.3700	-3.460%	86,455	-24.350%
2024-04-09	21.0100	21.2500	20.5700	21.1000	-0.892%	150,454	-26.967%
2024-04-08	21.5100	21.6400	21.2400	21.2900	-1.390%	48,221	-27.619%
2024-04-05	21.4200	21.8700	21.3200	21.5900	+0.747%	86,363	-28.624%
2024-04-04	22.1200	22.5300	21.3850	21.4300	-2.591%	164,035	-28.091%
2024-04-03	21.4000	22.2100	21.4000	22.0000	+5.566%	335,717	-29.955%
2024-04-02	20.7900	21.0300	20.7900	20.8400	-0.903%	49,691	-26.056%
2024-04-01	21.8300	21.8300	20.8600	21.0300	-1.821%	126,520	-26.724%
2024-03-28	21.6700	21.7100	21.1800	21.4200	+0.047%	35,049	-28.058%
2024-03-27	21.2200	21.5300	21.1900	21.4100	+4.084%	62,387	-28.024%
2024-03-26	20.8600	21.0800	20.5700	20.5700	-0.724%	104,302	-25.085%
2024-03-25	20.9400	21.0100	20.6800	20.7200	-0.719%	69,752	-25.627%
2024-03-22	20.6000	20.8900	20.6000	20.8700	+0.096%	54,762	-26.162%
2024-03-21	21.0500	21.2700	20.7400	20.8500	-0.903%	166,288	-26.091%
2024-03-20	21.0500	21.2100	20.5700	21.0400	+0.143%	177,604	-26.759%
2024-03-19	20.5600	21.1500	20.4900	21.0100	+1.990%	102,274	-26.654%
2024-03-18	20.6600	20.6800	20.4500	20.6000	-0.579%	92,767	-25.194%
2024-03-15	20.9200	21.0399	20.4800	20.7200	-0.145%	128,234	-25.627%
2024-03-14	21.0700	21.1000	20.5600	20.7500	-2.123%	155,439	-25.735%
2024-03-13	21.2000	21.3400	20.7700	21.2000	+0.189%	163,386	-27.311%
2024-03-12	21.3200	21.8000	21.0400	21.1600	-4.470%	209,239	-27.174%
2024-03-11	21.0600	22.1700	20.6900	22.1500	+3.991%	254,029	-30.429%
2024-03-08	21.3800	21.7200	21.2800	21.3000	-3.401%	127,471	-27.653%
2024-03-07	21.8200	22.3799	21.8100	22.0500	+3.618%	133,471	-30.113%
2024-03-06	21.7300	22.1300	21.2400	21.2800	-1.890%	159,525	-27.585%
2024-03-05	21.8800	21.9600	21.5100	21.6900	-1.811%	109,120	-28.953%
2024-03-04	22.1500	22.2000	21.9100	22.0900	-3.957%	179,131	-30.240%
2024-03-01	22.2500	23.2200	22.0500	23.0000	+7.326%	197,738	-33.000%
2024-02-29	22.1300	22.1300	21.3400	21.4300	-2.146%	111,908	-28.091%
2024-02-28	21.8300	22.1000	21.6400	21.9000	-1.573%	215,661	-29.635%
2024-02-27	21.2900	22.2500	21.2700	22.2500	+3.972%	291,766	-30.742%
2024-02-26	21.7300	21.9900	21.1800	21.4000	+0.564%	183,378	-27.991%
2024-02-23	21.2900	21.7400	20.8700	21.2800	-0.094%	183,197	-27.585%
2024-02-22	20.0600	21.4800	19.6500	21.3000	+21.714%	435,793	-27.653%
2024-02-21	16.4500	18.1600	16.4400	17.5000	+5.042%	166,577	-11.943%
2024-02-20	16.9000	16.9200	16.5500	16.6600	-5.125%	96,227	-7.503%
2024-02-16	17.9200	17.9500	17.5400	17.5600	-2.930%	146,019	-12.244%
2024-02-15	17.9800	18.2500	17.9700	18.0900	+1.345%	174,741	-14.815%
2024-02-14	17.8600	17.9800	17.7960	17.8500	+1.942%	38,254	-13.669%
2024-02-13	17.6400	17.7600	17.4400	17.5100	-1.905%	117,650	-11.993%
2024-02-12	17.6300	18.0800	17.5900	17.8500	+0.677%	187,645	-13.669%
2024-02-09	17.8200	17.8700	17.6200	17.7300	-0.337%	133,822	-13.085%
2024-02-08	17.4300	17.7900	17.3200	17.7900	+2.300%	39,591	-13.378%
2024-02-07	17.5200	17.6800	17.3400	17.3900	-4.869%	121,762	-11.386%
2024-02-06	17.4200	18.2800	17.3500	18.2800	+5.057%	184,601	-15.700%
2024-02-05	17.4100	17.4270	17.0425	17.4000	-0.628%	81,532	-11.437%
2024-02-02	17.5300	17.5300	17.2100	17.5100	+0.864%	54,898	-11.993%
2024-02-01	17.5700	17.8200	17.2500	17.3600	-1.587%	61,875	-11.233%
2024-01-31	17.7300	17.9000	17.3800	17.6400	+0.170%	69,548	-12.642%
2024-01-30	17.4500	17.6400	17.1566	17.6100	0.000%	132,413	-12.493%
2024-01-29	17.5300	17.6900	17.2800	17.6100	-1.012%	71,879	-12.493%
2024-01-26	17.9000	17.9500	17.5301	17.7900	-0.336%	45,177	-13.378%
2024-01-25	17.9400	17.9400	17.6900	17.8500	+0.450%	21,204	-13.669%
2024-01-24	17.7300	18.3300	17.6699	17.7700	+2.068%	119,562	-13.281%
2024-01-23	17.0500	18.1600	17.0000	17.4100	+2.835%	155,628	-11.488%
2024-01-22	16.1200	16.9600	16.0800	16.9300	+6.277%	234,168	-8.978%
2024-01-19	15.4900	16.0400	15.4400	15.9300	+3.779%	61,128	-3.264%
2024-01-18	15.4200	15.5200	15.1000	15.3500	-0.968%	73,662	+0.391%
2024-01-17	15.5100	15.9300	15.4250	15.5000	-7.793%	115,656	-0.581%
2024-01-16	15.5900	16.9800	15.4500	16.8100	+5.923%	133,403	-8.328%
2024-01-12	15.7200	15.9100	15.7200	15.8700	+1.666%	24,549	-2.899%
2024-01-11	15.7400	15.9900	15.4075	15.6100	-1.824%	44,567	-1.281%

.dark-mode .XNqBX0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNqBX0{ color: #333333; background-color: white; border: 2px solid #333333; }INDVIndivior PLCstock NASDAQ

INDV
Indivior PLC
stock NASDAQ