Dark

INDV
Indivior PLC
stock NASDAQ

At Close

Sep 15, 2025 3:59:57 PM EDT

23.19USD-0.065%(-0.02)1,436,001

23.20Bid 23.21Ask 0.01Spread

Pre-market

Sep 12, 2025 8:40:30 AM EDT

23.85USD+2.757%(+0.64)0

After-hours

Sep 15, 2025 4:11:30 PM EDT

23.19USD-0.022%(0.00)2,648

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	23.2500	23.2500	22.5000	23.1900	-0.086%	1,436,001	0.000%
2025-09-12	23.5200	23.7500	23.0600	23.2100	-2.806%	1,599,478	-0.086%
2025-09-11	24.6300	24.6400	23.7237	23.8800	-2.091%	1,882,983	-2.889%
2025-09-10	24.7000	24.7000	24.3600	24.3900	-1.095%	3,093,966	-4.920%
2025-09-09	24.8100	24.8300	24.3000	24.6600	-0.323%	1,308,519	-5.961%
2025-09-08	25.0000	25.0998	24.5400	24.7400	-0.961%	2,849,464	-6.265%
2025-09-05	24.7300	25.0000	24.4700	24.9800	+1.011%	3,444,701	-7.166%
2025-09-04	24.8200	24.9800	24.6000	24.7300	+0.243%	1,591,775	-6.227%
2025-09-03	24.5800	24.9700	24.5400	24.6700	+0.285%	2,255,009	-5.999%
2025-09-02	24.4100	24.6450	24.0600	24.6000	+1.318%	1,603,966	-5.732%
2025-08-29	23.8900	24.3000	23.5900	24.2800	+1.675%	1,740,882	-4.489%
2025-08-28	24.3600	24.4600	23.8300	23.8800	-1.970%	1,370,972	-2.889%
2025-08-27	24.9000	25.0000	24.2550	24.3600	-0.409%	2,040,962	-4.803%
2025-08-26	24.0100	24.5200	23.3200	24.4600	+1.874%	2,733,156	-5.192%
2025-08-25	24.4400	24.6550	23.7000	24.0100	-1.275%	1,667,338	-3.415%
2025-08-22	24.1700	24.6400	24.0300	24.3200	+1.123%	2,705,603	-4.646%
2025-08-21	24.0200	24.2050	23.6600	24.0500	-0.414%	1,694,805	-3.576%
2025-08-20	23.3000	24.2350	23.1000	24.1500	+2.853%	2,273,733	-3.975%
2025-08-19	23.3600	23.7625	23.0800	23.4800	+0.256%	3,332,844	-1.235%
2025-08-18	23.5700	23.8400	23.4000	23.4200	-0.171%	2,985,854	-0.982%
2025-08-15	23.1700	23.5450	22.9500	23.4600	+1.252%	1,559,802	-1.151%
2025-08-14	22.7300	23.3450	22.4800	23.1700	+0.871%	1,354,989	+0.086%
2025-08-13	23.2900	23.4300	22.6600	22.9700	+0.569%	1,879,297	+0.958%
2025-08-12	22.2600	23.1550	22.2500	22.8400	+2.467%	2,565,295	+1.532%
2025-08-11	22.0000	22.5700	21.8300	22.2900	+1.318%	2,103,168	+4.038%
2025-08-08	22.1600	22.4500	21.8800	22.0000	-0.227%	2,192,998	+5.409%
2025-08-07	22.3300	22.3300	21.6902	22.0500	+0.227%	4,118,657	+5.170%
2025-08-06	22.0000	22.0600	21.4800	22.0000	+0.917%	3,496,746	+5.409%
2025-08-05	21.3800	21.9500	21.1600	21.8000	+2.733%	5,185,574	+6.376%
2025-08-04	21.0400	21.4900	20.6650	21.2200	+0.808%	3,900,023	+9.284%
2025-08-01	20.2000	21.0900	19.7500	21.0500	+4.208%	5,589,199	+10.166%
2025-07-31	20.8650	21.0100	19.3100	20.2000	+16.092%	24,098,629	+14.802%
2025-07-30	17.4000	17.7000	17.1000	17.4000	+0.694%	8,828,416	+33.276%
2025-07-29	17.1000	17.5400	16.9900	17.2800	+1.112%	1,787,143	+34.201%
2025-07-28	17.0900	17.2800	16.6900	17.0900	-0.292%	3,559,827	+35.693%
2025-07-25	16.8500	17.2500	16.8300	17.1400	+1.963%	5,044,329	+35.298%
2025-07-24	16.8100	17.1100	16.5900	16.8100	-0.826%	2,680,480	+37.954%
2025-07-23	16.3200	16.9900	16.1300	16.9500	+4.759%	4,944,288	+36.814%
2025-07-22	16.3600	16.6200	15.9100	16.1800	+3.718%	3,766,130	+43.325%
2025-07-21	15.8700	15.9850	15.5500	15.6000	-2.561%	1,186,151	+48.654%
2025-07-18	16.1900	16.3350	15.9750	16.0100	-0.928%	1,540,599	+44.847%
2025-07-17	15.5000	16.3300	15.4800	16.1600	+3.590%	2,125,289	+43.502%
2025-07-16	15.2900	15.6600	15.0000	15.6000	+1.430%	1,748,502	+48.654%
2025-07-15	15.6400	15.6800	15.3400	15.3800	-1.536%	955,871	+50.780%
2025-07-14	15.5100	15.9100	15.4700	15.6200	+0.970%	1,511,049	+48.464%
2025-07-11	15.2800	15.5000	15.2400	15.4700	+0.651%	1,027,380	+49.903%
2025-07-10	15.1700	15.3900	15.0300	15.3700	+1.519%	1,093,123	+50.878%
2025-07-09	15.1400	15.2500	14.9300	15.1400	-0.198%	1,167,320	+53.170%
2025-07-08	15.5100	15.6100	15.1000	15.1700	-2.444%	1,255,626	+52.868%
2025-07-07	15.4100	15.8800	15.3100	15.5500	+0.909%	1,662,977	+49.132%
2025-07-03	15.3800	15.5800	15.1900	15.4100	+0.065%	2,981,689	+50.487%
2025-07-02	14.5900	15.4500	14.5500	15.4000	+5.048%	1,441,048	+50.584%
2025-07-01	14.6600	14.9000	14.5200	14.6600	-0.543%	1,463,119	+58.186%
2025-06-30	14.1850	15.2300	14.1400	14.7400	+5.663%	2,834,369	+57.327%
2025-06-27	13.5300	13.9800	13.4700	13.9500	+1.899%	20,723,153	+66.237%
2025-06-26	13.7800	13.9700	13.5800	13.6900	-0.291%	720,739	+69.394%
2025-06-25	13.9100	13.9300	13.7050	13.7300	-1.365%	854,131	+68.900%
2025-06-24	14.0000	14.0700	13.8600	13.9200	-0.215%	799,734	+66.595%
2025-06-23	13.7600	14.0800	13.4500	13.9500	-0.428%	1,013,117	+66.237%
2025-06-20	13.9200	14.4700	13.8900	14.0100	+0.791%	878,830	+65.525%
2025-06-18	13.9400	14.0500	13.6850	13.9000	+0.944%	800,478	+66.835%
2025-06-17	14.1300	14.1850	13.7007	13.7700	-2.891%	856,218	+68.410%
2025-06-16	13.9700	14.2300	13.8150	14.1800	+2.088%	1,144,377	+63.540%
2025-06-13	13.7800	14.1300	13.6600	13.8900	-0.287%	555,885	+66.955%
2025-06-12	13.7000	13.9800	13.5400	13.9300	+1.977%	865,493	+66.475%
2025-06-11	13.8400	13.9000	13.4850	13.6600	-0.219%	699,942	+69.766%
2025-06-10	13.5000	13.9600	13.4400	13.6900	+1.936%	1,064,121	+69.394%
2025-06-09	14.1200	14.1350	13.4200	13.4300	-4.549%	1,595,634	+72.673%
2025-06-06	13.5100	14.1000	13.4900	14.0700	+3.532%	1,874,175	+64.819%
2025-06-05	13.5300	13.8600	13.4350	13.5900	-0.585%	1,442,936	+70.640%
2025-06-04	12.8100	13.7700	12.8100	13.6700	+7.850%	1,830,713	+69.642%
2025-06-03	12.3800	13.1600	12.3600	12.6750	+1.726%	1,547,432	+82.959%
2025-06-02	12.5800	12.6600	12.3000	12.4600	-3.110%	1,656,730	+86.116%
2025-05-30	12.5000	12.9791	12.4171	12.8600	+3.626%	2,158,856	+80.327%
2025-05-29	12.2100	12.4200	12.0400	12.4100	+3.073%	1,830,420	+86.865%
2025-05-28	11.9600	12.1600	11.8300	12.0400	+1.818%	1,294,842	+92.608%
2025-05-27	11.6800	11.8400	11.4900	11.8250	+5.018%	1,433,437	+96.110%
2025-05-23	11.1700	11.5400	11.0800	11.2600	+0.446%	1,304,451	+105.950%
2025-05-22	11.1800	11.3100	11.1300	11.2100	-0.709%	529,054	+106.869%
2025-05-21	11.3800	11.5200	11.2000	11.2900	-1.311%	509,100	+105.403%
2025-05-20	11.4200	11.5800	11.3000	11.4400	-2.055%	568,314	+102.710%
2025-05-19	11.1200	11.6850	11.0650	11.6800	+2.998%	541,081	+98.545%
2025-05-16	11.0700	11.4300	11.0400	11.3400	+2.439%	1,093,693	+104.497%
2025-05-15	10.6700	11.1100	10.6300	11.0700	+0.363%	610,243	+109.485%
2025-05-14	11.2400	11.2900	10.9600	11.0300	-1.430%	446,745	+110.245%
2025-05-13	11.3400	11.3400	11.0900	11.1900	-1.323%	456,476	+107.239%
2025-05-12	10.9600	11.3600	10.9400	11.3400	+2.347%	579,661	+104.497%
2025-05-09	11.1800	11.3000	10.9500	11.0800	+0.911%	488,396	+109.296%
2025-05-08	11.4500	11.4900	10.9100	10.9800	-4.355%	780,736	+111.202%
2025-05-07	11.6800	11.6900	11.4100	11.4800	-1.880%	1,061,240	+102.003%
2025-05-06	11.8300	11.9200	11.5800	11.7000	-1.681%	723,204	+98.205%
2025-05-05	12.2600	12.2600	11.9000	11.9000	-0.668%	590,020	+94.874%
2025-05-02	11.6500	12.1600	11.6350	11.9800	+3.723%	914,871	+93.573%
2025-05-01	11.6100	11.9800	11.5150	11.5500	+0.348%	597,304	+100.779%
2025-04-30	11.6000	11.6000	11.3100	11.5100	-2.043%	748,537	+101.477%
2025-04-29	11.6100	11.7700	11.3600	11.7500	+1.556%	822,123	+97.362%
2025-04-28	11.4600	11.7700	11.4500	11.5700	+0.087%	1,437,315	+100.432%
2025-04-25	10.7600	11.5800	10.5200	11.5600	+7.435%	1,463,306	+100.606%
2025-04-24	10.4000	10.9200	10.2100	10.7600	+13.862%	1,323,461	+115.520%
2025-04-23	8.9600	9.4500	8.9200	9.4500	+7.264%	863,233	+145.397%
2025-04-22	8.8900	9.0000	8.6900	8.8100	0.000%	1,768,799	+163.224%
2025-04-21	9.2300	9.2300	8.7200	8.8100	-2.220%	912,218	+163.224%
2025-04-17	9.0500	9.2500	9.0000	9.0100	-0.552%	1,484,689	+157.381%
2025-04-16	9.0000	9.1500	8.9700	9.0600	-0.549%	764,308	+155.960%
2025-04-15	9.4400	9.4600	9.0800	9.1100	-3.496%	849,947	+154.555%
2025-04-14	9.2500	9.5350	9.0700	9.4400	+3.622%	781,190	+145.657%
2025-04-11	8.9700	9.1850	8.9100	9.1100	+1.902%	695,449	+154.555%
2025-04-10	9.4400	9.4700	8.8300	8.9400	-7.740%	444,365	+159.396%
2025-04-09	9.0100	9.7050	8.6700	9.6900	+6.367%	1,349,151	+139.319%
2025-04-08	9.6100	9.7500	8.9400	9.1100	-2.982%	825,617	+154.555%
2025-04-07	8.6700	9.6000	8.6400	9.3900	+2.623%	1,509,050	+146.965%
2025-04-04	9.1100	9.3650	8.9200	9.1500	-2.452%	1,504,792	+153.443%
2025-04-03	9.6000	9.7300	9.2800	9.3800	-1.471%	1,440,475	+147.228%
2025-04-02	9.3000	9.7000	9.3000	9.5200	+1.493%	858,067	+143.592%
2025-04-01	9.5700	9.6700	9.3800	9.3800	-1.574%	816,272	+147.228%
2025-03-31	9.3700	9.6700	9.2900	9.5300	-0.314%	747,609	+143.337%
2025-03-28	9.7100	9.8200	9.4200	9.5600	-2.449%	747,946	+142.573%
2025-03-27	9.5800	9.9800	9.5600	9.8000	+1.135%	1,194,799	+136.633%
2025-03-26	9.5800	9.7800	9.5350	9.6900	+1.148%	660,626	+139.319%
2025-03-25	10.1800	10.1800	9.5350	9.5800	-5.149%	719,356	+142.067%
2025-03-24	9.9300	10.1100	9.8900	10.1000	+2.851%	816,912	+129.604%
2025-03-21	9.5600	9.8300	9.5250	9.8200	+1.446%	681,232	+136.151%
2025-03-20	9.9100	9.9100	9.6500	9.6800	-2.714%	790,227	+139.566%
2025-03-19	9.7700	10.0000	9.7200	9.9500	+2.156%	1,212,390	+133.065%
2025-03-18	9.9700	9.9700	9.6300	9.7400	-2.503%	1,260,443	+138.090%
2025-03-17	9.7300	10.0300	9.6400	9.9900	+3.202%	1,162,237	+132.132%
2025-03-14	9.7000	9.9200	9.5900	9.6800	+0.938%	851,033	+139.566%
2025-03-13	9.6300	9.8100	9.5000	9.5900	-1.742%	836,272	+141.814%
2025-03-12	10.0400	10.0950	9.6500	9.7600	-0.102%	1,239,551	+137.602%
2025-03-11	9.2300	9.7800	9.2000	9.7700	+2.626%	2,410,321	+137.359%
2025-03-10	9.2600	9.5800	9.0200	9.5200	-1.856%	1,960,395	+143.592%
2025-03-07	9.7900	9.8000	9.4200	9.7000	-1.921%	1,134,887	+139.072%
2025-03-06	9.8000	9.9900	9.5650	9.8900	-1.199%	1,483,059	+134.479%
2025-03-05	9.9400	10.1000	9.6400	10.0100	-0.891%	1,603,015	+131.668%
2025-03-04	9.4700	10.2400	9.1500	10.1000	+5.759%	2,401,920	+129.604%
2025-03-03	9.5400	10.0100	9.4500	9.5500	+3.355%	3,496,966	+142.827%
2025-02-28	8.4450	9.3700	8.3400	9.2400	+4.054%	2,402,838	+150.974%
2025-02-27	8.4900	9.0200	8.3900	8.8800	+3.497%	2,844,866	+161.149%
2025-02-26	8.2100	8.6000	8.0400	8.5800	+3.874%	1,842,652	+170.280%
2025-02-25	7.8800	8.2900	7.6200	8.2600	+0.121%	1,856,734	+180.751%
2025-02-24	8.4700	8.4700	8.1300	8.2500	-2.367%	1,111,674	+181.091%
2025-02-21	8.8200	9.0150	8.3800	8.4500	-6.007%	1,745,063	+174.438%
2025-02-20	8.9800	9.6900	8.9800	8.9900	-17.599%	2,791,990	+157.953%
2025-02-19	10.6400	11.2700	10.5250	10.9100	+0.739%	1,106,260	+112.557%
2025-02-18	10.4000	10.8400	10.3700	10.8300	+10.173%	918,834	+114.127%
2025-02-14	10.1800	10.1900	9.7550	9.8300	-2.480%	358,990	+135.910%
2025-02-13	9.8000	10.0900	9.7400	10.0800	+2.543%	426,416	+130.060%
2025-02-12	10.0700	10.1900	9.7450	9.8300	-2.529%	590,132	+135.910%
2025-02-11	9.5000	10.0900	9.4800	10.0850	+5.713%	580,867	+129.945%
2025-02-10	9.5800	9.6300	9.3950	9.5400	-0.418%	534,823	+143.082%
2025-02-07	10.2400	10.3200	9.4500	9.5800	-10.047%	915,518	+142.067%
2025-02-06	10.3950	10.8000	10.3600	10.6500	-3.358%	738,496	+117.746%
2025-02-05	11.3800	11.4000	10.7600	11.0200	-3.333%	779,317	+110.436%
2025-02-04	11.6000	11.6500	11.3700	11.4000	-2.813%	510,913	+103.421%
2025-02-03	11.7400	11.8600	11.5200	11.7300	-1.429%	399,865	+97.698%
2025-01-31	12.1700	12.1700	11.7600	11.9000	-2.459%	429,638	+94.874%
2025-01-30	12.3600	12.3900	12.0450	12.2000	+0.412%	259,382	+90.082%
2025-01-29	12.2800	12.2950	11.9000	12.1500	-0.573%	458,947	+90.864%
2025-01-28	12.3900	12.4300	11.9300	12.2200	+1.664%	951,990	+89.771%
2025-01-27	12.1600	12.2750	11.9200	12.0200	+0.250%	263,528	+92.928%
2025-01-24	12.0400	12.0550	11.8600	11.9900	+0.503%	350,951	+93.411%
2025-01-23	11.7900	12.0400	11.7600	11.9300	-1.242%	417,954	+94.384%
2025-01-22	11.9500	12.1300	11.9500	12.0800	-1.226%	411,409	+91.970%
2025-01-21	12.2400	12.3900	12.1350	12.2300	+4.979%	545,887	+89.616%
2025-01-17	11.7700	11.8100	11.5600	11.6500	-0.086%	420,628	+99.056%
2025-01-16	11.6200	11.7000	11.3900	11.6600	+0.517%	425,176	+98.885%
2025-01-15	11.5100	11.6400	11.4400	11.6000	+3.479%	875,114	+99.914%
2025-01-14	11.3500	11.4150	11.0700	11.2100	-2.606%	820,773	+106.869%
2025-01-13	11.4000	11.6200	11.3100	11.5100	-2.869%	766,637	+101.477%
2025-01-10	11.9900	12.0200	11.7900	11.8500	-1.985%	784,591	+95.696%
2025-01-08	12.0500	12.1700	11.7196	12.0900	-2.500%	313,831	+91.811%
2025-01-07	12.0300	12.4400	12.0200	12.4000	+3.592%	288,860	+87.016%
2025-01-06	12.4300	12.4400	11.9450	11.9700	-4.163%	671,820	+93.734%
2025-01-03	12.3700	12.5800	12.2500	12.4900	-0.080%	880,943	+85.669%
2025-01-02	12.7200	12.7200	12.3300	12.5000	+0.563%	437,840	+85.520%
2024-12-31	12.5400	12.7495	12.3400	12.4300	+2.053%	235,795	+86.565%
2024-12-30	12.1700	12.2500	12.0650	12.1800	-1.616%	300,465	+90.394%
2024-12-27	12.4000	12.5900	12.3300	12.3800	+0.487%	341,862	+87.318%
2024-12-26	12.0500	12.4600	11.9700	12.3200	+2.752%	321,239	+88.231%
2024-12-24	12.0000	12.0000	11.8600	11.9900	+0.756%	433,211	+93.411%
2024-12-23	11.8000	11.9200	11.7500	11.9000	+2.058%	1,484,342	+94.874%
2024-12-20	11.3100	11.7797	11.2850	11.6600	+1.040%	1,018,600	+98.885%
2024-12-19	11.5200	11.6050	11.2809	11.5400	+0.261%	771,193	+100.953%
2024-12-18	12.0200	12.1500	11.5000	11.5100	-2.869%	577,737	+101.477%
2024-12-17	12.0900	12.0900	11.7500	11.8500	-1.904%	648,189	+95.696%
2024-12-16	11.6800	12.1999	11.6500	12.0800	+4.408%	445,250	+91.970%
2024-12-13	11.5200	11.6200	11.4700	11.5700	+0.609%	286,858	+100.432%
2024-12-12	11.6200	11.8150	11.5000	11.5000	-1.288%	389,738	+101.652%
2024-12-11	11.5500	11.6700	11.4000	11.6500	-0.512%	546,587	+99.056%
2024-12-10	11.5400	11.7800	11.5200	11.7100	+2.271%	342,859	+98.036%
2024-12-09	11.2000	11.6000	11.1800	11.4500	+0.881%	788,354	+102.533%
2024-12-06	11.1900	11.3500	11.0400	11.3500	+0.889%	351,974	+104.317%
2024-12-05	11.3100	11.3400	11.1500	11.2500	-0.968%	287,539	+106.133%
2024-12-04	11.2500	11.5900	11.1700	11.3600	+1.429%	1,006,231	+104.137%
2024-12-03	11.1584	11.2300	11.0000	11.2000	-0.267%	361,434	+107.054%
2024-12-02	11.1100	11.2600	10.9400	11.2300	+0.178%	443,766	+106.500%
2024-11-29	11.3400	11.4500	11.1400	11.2100	-1.059%	298,600	+106.869%
2024-11-27	11.0600	11.4700	10.9400	11.3300	+1.342%	521,553	+104.678%
2024-11-26	10.8000	11.3629	10.6200	11.1800	+2.663%	669,299	+107.424%
2024-11-25	10.8600	10.9900	10.7050	10.8900	+0.092%	455,865	+112.948%
2024-11-22	10.5600	10.9000	10.5400	10.8800	+1.115%	525,933	+113.143%
2024-11-21	10.5200	10.7800	10.4450	10.7600	+1.701%	313,262	+115.520%
2024-11-20	10.3600	10.6000	10.3000	10.5800	+1.196%	221,535	+119.187%
2024-11-19	9.9100	10.4600	9.9000	10.4550	+4.446%	373,231	+121.808%
2024-11-18	9.7700	10.0500	9.6200	10.0100	+1.935%	646,304	+131.668%
2024-11-15	10.1100	10.1300	9.8100	9.8200	-3.251%	2,973,392	+136.151%
2024-11-14	10.1900	10.2800	10.0000	10.1500	0.000%	314,477	+128.473%
2024-11-13	10.2700	10.3800	10.0900	10.1500	-0.295%	391,554	+128.473%
2024-11-12	10.3100	10.4000	9.9900	10.1800	-3.140%	734,224	+127.800%
2024-11-11	10.2600	10.5400	10.2200	10.5100	+2.537%	503,397	+120.647%
2024-11-08	10.3900	10.4600	10.1900	10.2500	-5.268%	1,474,256	+126.244%
2024-11-07	9.3300	10.8300	9.2500	10.8200	+16.344%	2,139,103	+114.325%
2024-11-06	9.0800	9.3800	9.0600	9.3000	+0.977%	675,898	+149.355%
2024-11-05	9.1800	9.2600	9.1500	9.2100	+0.327%	413,304	+151.792%
2024-11-04	9.3100	9.3300	9.0800	9.1800	-1.818%	327,467	+152.614%
2024-11-01	9.1000	9.3950	9.0700	9.3500	+3.774%	480,581	+148.021%
2024-10-31	9.1100	9.1900	8.8300	9.0100	-3.118%	668,726	+157.381%
2024-10-30	9.1200	9.3800	9.1100	9.3000	+1.528%	507,684	+149.355%
2024-10-29	9.0200	9.2200	8.9500	9.1600	+2.691%	398,788	+153.166%
2024-10-28	8.9900	9.1200	8.9000	8.9200	-0.889%	336,015	+159.978%
2024-10-25	9.1600	9.2500	8.9450	9.0000	+2.623%	449,985	+157.667%
2024-10-24	9.1200	9.4100	8.7700	8.7700	+2.453%	696,192	+164.424%
2024-10-23	8.7300	8.7650	8.3650	8.5600	-1.722%	261,955	+170.911%
2024-10-22	8.3500	8.7400	8.3500	8.7100	+5.320%	414,567	+166.246%
2024-10-21	8.5300	8.5700	8.2700	8.2700	-3.388%	187,808	+180.411%
2024-10-18	8.5300	8.6600	8.3800	8.5600	-0.349%	325,478	+170.911%
2024-10-17	8.2900	8.7600	8.2850	8.5900	+5.528%	589,885	+169.965%
2024-10-16	8.0300	8.1650	7.9400	8.1400	+1.750%	875,171	+184.889%
2024-10-15	7.7800	8.0200	7.6900	8.0000	+1.266%	1,689,376	+189.875%
2024-10-14	7.4900	7.9300	7.3300	7.9000	+5.898%	4,143,092	+193.544%
2024-10-11	7.6300	7.7300	7.3900	7.4600	-6.516%	2,134,189	+210.858%
2024-10-10	7.8500	8.0200	7.4600	7.9800	-15.466%	3,026,863	+190.602%
2024-10-09	9.8300	9.8600	9.3300	9.4400	-3.870%	369,200	+145.657%
2024-10-08	9.9900	10.0400	9.7300	9.8200	-5.304%	681,293	+136.151%
2024-10-07	10.2200	10.4700	10.1300	10.3700	-0.480%	370,242	+123.626%
2024-10-04	10.0800	10.4900	10.0800	10.4200	+5.253%	534,098	+122.553%
2024-10-03	9.9200	9.9300	9.7500	9.9000	-1.099%	277,166	+134.242%
2024-10-02	9.9500	10.0900	9.9100	10.0100	+2.561%	195,918	+131.668%
2024-10-01	9.6700	9.8150	9.4800	9.7600	+0.103%	339,200	+137.602%
2024-09-30	9.9300	10.2000	9.6800	9.7500	-2.888%	391,111	+137.846%
2024-09-27	9.9100	10.1200	9.8900	10.0400	+1.210%	429,752	+130.976%
2024-09-26	9.5400	9.9300	9.5100	9.9200	+4.863%	466,954	+133.770%
2024-09-25	9.2500	9.4950	9.2100	9.4600	+1.502%	358,913	+145.137%
2024-09-24	9.2100	9.4000	9.1400	9.3200	+0.539%	473,559	+148.820%
2024-09-23	9.4200	9.4700	9.0500	9.2700	-2.215%	518,506	+150.162%
2024-09-20	9.5100	9.5400	9.3600	9.4800	-2.066%	283,497	+144.620%
2024-09-19	9.8000	9.8350	9.6500	9.6800	-0.921%	375,410	+139.566%
2024-09-18	9.6200	9.9700	9.5500	9.7700	+2.734%	229,720	+137.359%
2024-09-17	9.6800	9.7500	9.4700	9.5100	-0.314%	210,501	+143.849%
2024-09-16	9.9300	9.9300	9.5050	9.5400	-3.636%	338,599	+143.082%
2024-09-13	9.7200	9.9650	9.7000	9.9000	+2.911%	302,417	+134.242%
2024-09-12	9.6500	9.6900	9.4000	9.6200	+0.418%	247,699	+141.060%
2024-09-11	9.5600	9.5950	9.3300	9.5800	-1.033%	1,210,037	+142.067%
2024-09-10	9.6300	9.7000	9.4700	9.6800	-3.393%	2,491,903	+139.566%
2024-09-09	10.4000	10.5750	9.9900	10.0200	-3.188%	1,105,943	+131.437%
2024-09-06	10.6600	11.0400	10.3200	10.3500	-6.673%	1,799,967	+124.058%
2024-09-05	12.4600	12.5000	11.0300	11.0900	-8.649%	1,580,684	+109.107%
2024-09-04	11.8500	12.2300	11.7900	12.1400	-0.247%	758,366	+91.021%
2024-09-03	12.2400	12.3000	12.0000	12.1700	-2.640%	515,532	+90.551%
2024-08-30	12.3700	12.5200	12.2400	12.5000	+1.133%	227,185	+85.520%
2024-08-29	12.3900	12.4200	12.3000	12.3600	-0.081%	154,261	+87.621%
2024-08-28	12.4500	12.5400	12.3000	12.3700	-2.904%	308,735	+87.470%
2024-08-27	12.4400	12.7400	12.3700	12.7400	+2.329%	1,046,705	+82.025%
2024-08-26	12.4900	12.6500	12.4250	12.4500	+1.220%	190,056	+86.265%
2024-08-23	12.0600	12.5500	12.0600	12.3000	+1.485%	2,564,816	+88.537%
2024-08-22	12.3000	12.3000	11.9700	12.1200	-1.862%	1,564,561	+91.337%
2024-08-21	12.4300	12.5300	12.2900	12.3500	+0.488%	476,971	+87.773%
2024-08-20	12.3300	12.5000	12.2100	12.2900	-2.538%	362,838	+88.690%
2024-08-19	12.5900	12.6400	12.3763	12.6100	-0.237%	224,136	+83.902%
2024-08-16	12.3000	12.7100	12.2100	12.6400	+3.437%	283,241	+83.465%
2024-08-15	12.9300	12.9500	12.1900	12.2200	+0.328%	414,350	+89.771%
2024-08-14	12.3100	12.3400	12.0800	12.1800	-0.571%	204,475	+90.394%
2024-08-13	12.3100	12.4250	12.1350	12.2500	-1.090%	326,379	+89.306%
2024-08-12	12.6700	12.6800	12.1900	12.3850	-1.706%	249,575	+87.243%
2024-08-09	12.6400	12.8400	12.4400	12.6000	-3.743%	508,541	+84.048%
2024-08-08	13.0400	13.2500	13.0000	13.0900	-0.983%	871,477	+77.158%
2024-08-07	13.3600	13.4700	13.0400	13.2200	-2.219%	657,927	+75.416%
2024-08-06	13.0700	13.5600	13.0500	13.5200	+2.658%	650,851	+71.524%
2024-08-05	12.6400	13.4000	12.6002	13.1700	-2.948%	703,930	+76.082%
2024-08-02	13.8000	13.8600	13.4250	13.5700	-0.367%	302,993	+70.892%
2024-08-01	13.5900	13.7200	13.5500	13.6200	-0.945%	460,389	+70.264%
2024-07-31	13.8100	13.9700	13.6700	13.7500	+0.733%	710,864	+68.655%
2024-07-30	12.9800	13.7300	12.9000	13.6500	+4.678%	879,064	+69.890%
2024-07-29	12.5400	13.1900	12.5000	13.0400	+1.955%	622,191	+77.837%
2024-07-26	12.7500	12.9800	12.5500	12.7900	-2.292%	1,487,673	+81.314%
2024-07-25	12.6700	13.1600	12.2500	13.0900	+20.313%	1,700,611	+77.158%
2024-07-24	11.0100	11.0500	10.7401	10.8800	-1.270%	751,023	+113.143%
2024-07-23	10.5700	11.1200	10.4400	11.0200	+4.356%	829,396	+110.436%
2024-07-22	10.3200	10.5800	10.1200	10.5600	+1.441%	385,857	+119.602%
2024-07-19	10.3900	10.4200	10.3000	10.4100	-0.478%	190,580	+122.767%
2024-07-18	10.7300	10.8900	10.4000	10.4600	-2.878%	322,682	+121.702%
2024-07-17	10.3600	10.9300	10.3500	10.7700	+4.462%	1,226,796	+115.320%
2024-07-16	10.1500	10.3550	10.1100	10.3100	-0.865%	1,203,017	+124.927%
2024-07-15	10.2500	10.5000	10.0100	10.4000	-4.059%	1,495,707	+122.981%
2024-07-12	10.8000	10.9300	10.5700	10.8400	-4.325%	1,713,583	+113.930%
2024-07-11	10.5600	11.4600	10.5600	11.3300	+7.802%	2,642,953	+104.678%
2024-07-10	9.9000	10.5100	9.8900	10.5100	+3.140%	1,995,384	+120.647%
2024-07-09	9.2400	10.3726	9.1400	10.1900	-33.572%	2,946,059	+127.576%
2024-07-08	15.0600	15.5000	15.0474	15.3400	+1.589%	126,381	+51.173%
2024-07-05	15.1100	15.1900	14.9200	15.1000	-1.048%	78,645	+53.576%
2024-07-03	15.2100	15.3000	14.9400	15.2600	-0.065%	90,405	+51.966%
2024-07-02	15.5300	15.5500	15.2000	15.2700	-3.048%	118,474	+51.866%
2024-07-01	15.4100	15.9100	15.3800	15.7500	-2.295%	198,327	+47.238%
2024-06-28	15.9100	16.2400	15.7100	16.1200	-1.587%	184,651	+43.859%
2024-06-27	16.4500	16.5000	16.3500	16.3800	-0.667%	75,223	+41.575%
2024-06-26	16.1800	16.6100	16.1700	16.4900	+1.290%	106,041	+40.631%
2024-06-25	16.0400	16.6000	16.0200	16.2800	-2.046%	152,179	+42.445%
2024-06-24	16.3700	16.6900	16.3700	16.6200	-1.013%	148,325	+39.531%
2024-06-21	16.6100	16.9750	16.4800	16.7900	+4.351%	149,811	+38.118%
2024-06-20	16.2500	16.3800	16.0200	16.0900	+1.450%	74,507	+44.127%
2024-06-18	16.1600	16.1800	15.8000	15.8600	-2.938%	91,336	+46.217%
2024-06-17	16.4500	16.5300	16.1100	16.3400	-1.149%	47,962	+41.922%
2024-06-14	16.3500	16.6900	16.3500	16.5300	+1.473%	48,997	+40.290%
2024-06-13	16.6000	16.6000	16.1000	16.2900	-3.323%	55,273	+42.357%
2024-06-12	17.0700	17.0900	16.7900	16.8500	-0.119%	31,936	+37.626%
2024-06-11	16.6800	16.9400	16.6300	16.8700	-0.589%	41,208	+37.463%
2024-06-10	16.4300	16.9700	16.3800	16.9700	+3.792%	60,892	+36.653%
2024-06-07	16.2800	16.6000	16.1600	16.3500	-2.794%	136,885	+41.835%
2024-06-06	16.9400	17.0500	16.6601	16.8200	-5.559%	115,285	+37.872%
2024-06-05	18.0500	18.0500	17.7300	17.8100	-1.439%	50,140	+30.208%
2024-06-04	18.3600	18.5000	18.0700	18.0700	-1.580%	41,692	+28.334%
2024-06-03	18.1200	18.4100	18.0700	18.3600	+0.218%	45,075	+26.307%
2024-05-31	18.4600	18.5900	18.1800	18.3200	+1.384%	54,977	+26.583%
2024-05-30	18.3800	18.3800	18.0400	18.0700	+0.166%	69,081	+28.334%
2024-05-29	18.0200	18.2200	18.0000	18.0400	-2.381%	87,048	+28.548%
2024-05-28	17.8500	18.5200	17.8150	18.4800	+6.390%	139,236	+25.487%
2024-05-24	16.9800	17.3743	16.8500	17.3700	+3.888%	116,870	+33.506%
2024-05-23	17.4700	17.4700	16.6100	16.7200	-0.239%	83,944	+38.696%
2024-05-22	16.6000	17.0493	16.6000	16.7600	-1.701%	64,304	+38.365%
2024-05-21	16.7000	17.1900	16.6700	17.0500	-0.234%	105,489	+36.012%
2024-05-20	17.0200	17.1600	16.9200	17.0900	+0.707%	76,147	+35.693%
2024-05-17	17.1800	17.2000	16.9700	16.9700	-2.134%	48,445	+36.653%
2024-05-16	17.2300	17.4600	16.9750	17.3400	-1.027%	84,941	+33.737%
2024-05-15	17.7900	17.8500	17.5200	17.5200	-0.057%	49,370	+32.363%
2024-05-14	18.0700	18.1300	17.5300	17.5300	-1.903%	70,604	+32.288%
2024-05-13	17.6600	18.0850	17.6600	17.8700	+0.790%	109,911	+29.771%
2024-05-10	18.0200	18.0400	17.7200	17.7300	-0.783%	58,018	+30.795%
2024-05-09	17.8900	18.0800	17.8500	17.8700	+0.506%	47,597	+29.771%
2024-05-08	17.5200	17.9100	17.5200	17.7800	+0.452%	38,601	+30.427%
2024-05-07	18.1800	18.2300	17.6600	17.7000	-2.479%	49,823	+31.017%
2024-05-06	17.9600	18.2400	17.9200	18.1500	+1.114%	40,202	+27.769%
2024-05-03	18.4300	18.4500	17.8800	17.9500	+0.112%	96,887	+29.192%
2024-05-02	17.9700	18.0000	17.7600	17.9300	+1.702%	93,371	+29.336%
2024-05-01	17.8000	17.9200	17.5200	17.6300	+0.399%	78,357	+31.537%
2024-04-30	18.2300	18.3600	17.5000	17.5600	-2.064%	235,988	+32.062%
2024-04-29	17.7700	18.2300	17.7700	17.9300	+1.991%	166,055	+29.336%
2024-04-26	17.2800	17.7900	17.2300	17.5800	+1.913%	180,383	+31.911%
2024-04-25	17.9400	17.9400	17.1200	17.2500	-8.293%	325,389	+34.435%
2024-04-24	19.1100	19.1300	18.5900	18.8100	+0.966%	107,130	+23.285%
2024-04-23	18.4800	18.8599	18.4800	18.6300	+0.485%	112,792	+24.477%
2024-04-22	18.4100	18.6600	18.3300	18.5400	+0.108%	83,685	+25.081%
2024-04-19	18.6500	18.8700	18.3600	18.5200	-1.279%	68,238	+25.216%
2024-04-18	19.0700	19.0900	18.4200	18.7600	-2.596%	84,425	+23.614%
2024-04-17	19.5100	19.5100	19.0500	19.2600	-0.670%	73,885	+20.405%
2024-04-16	19.4100	19.7800	19.1600	19.3900	-1.773%	115,123	+19.598%
2024-04-15	19.7400	20.1000	19.5900	19.7400	+2.174%	196,536	+17.477%
2024-04-12	19.7400	19.7400	19.0900	19.3200	-5.015%	118,676	+20.031%
2024-04-11	20.6700	20.6700	20.2300	20.3400	-0.147%	88,586	+14.012%
2024-04-10	20.8200	20.8500	20.1700	20.3700	-3.460%	86,455	+13.844%
2024-04-09	21.0100	21.2500	20.5700	21.1000	-0.892%	150,454	+9.905%
2024-04-08	21.5100	21.6400	21.2400	21.2900	-1.390%	48,221	+8.924%
2024-04-05	21.4200	21.8700	21.3200	21.5900	+0.747%	86,363	+7.411%
2024-04-04	22.1200	22.5300	21.3850	21.4300	-2.591%	164,035	+8.213%
2024-04-03	21.4000	22.2100	21.4000	22.0000	+5.566%	335,717	+5.409%
2024-04-02	20.7900	21.0300	20.7900	20.8400	-0.903%	49,691	+11.276%
2024-04-01	21.8300	21.8300	20.8600	21.0300	-1.821%	126,520	+10.271%
2024-03-28	21.6700	21.7100	21.1800	21.4200	+0.047%	35,049	+8.263%
2024-03-27	21.2200	21.5300	21.1900	21.4100	+4.084%	62,387	+8.314%
2024-03-26	20.8600	21.0800	20.5700	20.5700	-0.724%	104,302	+12.737%
2024-03-25	20.9400	21.0100	20.6800	20.7200	-0.719%	69,752	+11.921%

.dark-mode .qshWQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qshWQ9{ color: #333333; background-color: white; border: 2px solid #333333; }INDVIndivior PLCstock NASDAQ

INDV
Indivior PLC
stock NASDAQ