Dark

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 12, 2026 3:59:57 PM EDT

38.72USD+0.755%(+0.29)2,570,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:17:30 AM EDT

38.90USD+1.223%(+0.47)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

38.43USD-1.030%(-0.40)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	38.7200	39.1400	37.850000	38.7200	+0.755%	2,570,129	0.000%
2026-08-11	38.8200	39.2900	38.390000	38.4300	-0.104%	2,213,051	+0.755%
2026-08-10	38.0900	39.0900	37.950000	38.4700	-0.902%	2,065,719	+0.650%
2026-08-07	38.8300	38.9100	38.080000	38.8200	+0.388%	1,687,044	-0.258%
2026-08-06	39.0400	39.7350	38.530000	38.6700	-0.155%	2,676,315	+0.129%
2026-08-05	36.2800	39.4400	36.280000	38.7300	+6.110%	4,275,247	-0.026%
2026-08-04	37.9400	38.0400	35.760000	36.5000	-2.328%	7,155,095	+6.082%
2026-08-03	40.3100	41.1800	36.700000	37.3700	-6.598%	6,683,682	+3.613%
2026-07-31	39.9600	40.3050	38.630000	40.0100	-0.522%	1,351,833	-3.224%
2026-07-30	40.1800	40.6000	39.660000	40.2200	+0.299%	1,580,953	-3.729%
2026-07-29	41.2800	41.6500	39.970000	40.1000	-2.171%	1,496,235	-3.441%
2026-07-28	40.1000	41.2800	39.904000	40.9900	+2.398%	1,778,429	-5.538%
2026-07-27	40.6200	40.9900	40.010000	40.0300	-1.221%	998,380	-3.273%
2026-07-24	40.8300	40.9500	40.080000	40.5250	+0.037%	837,610	-4.454%
2026-07-23	39.8100	40.7050	39.650000	40.5100	+0.148%	2,386,619	-4.419%
2026-07-22	39.9600	40.5700	39.870000	40.4500	0.000%	968,101	-4.277%
2026-07-21	39.0200	40.5700	38.560000	40.4500	+3.400%	1,840,381	-4.277%
2026-07-20	40.5400	40.9990	39.010000	39.1200	-3.503%	2,540,765	-1.022%
2026-07-17	40.2800	41.0100	39.990000	40.5400	-0.123%	984,699	-4.489%
2026-07-16	41.1100	41.8438	40.200000	40.5900	-0.831%	1,746,667	-4.607%
2026-07-15	39.9800	41.5300	39.580000	40.9300	+1.740%	1,870,241	-5.399%
2026-07-14	40.5050	40.9300	39.810000	40.2300	+0.050%	985,275	-3.753%
2026-07-13	40.0000	40.4700	39.250000	40.2100	-0.716%	1,234,601	-3.706%
2026-07-10	41.1400	41.1600	40.000000	40.5000	-1.937%	1,260,319	-4.395%
2026-07-09	40.8700	41.6000	40.670000	41.3000	+1.003%	1,687,841	-6.247%
2026-07-08	40.8000	41.6000	40.140000	40.8900	+0.147%	1,290,572	-5.307%
2026-07-07	40.0200	41.5100	39.410000	40.8300	+2.101%	1,867,945	-5.168%
2026-07-06	39.4100	40.1000	39.200000	39.9900	+0.477%	1,944,967	-3.176%
2026-07-02	40.1400	40.8100	39.560000	39.8000	-1.118%	1,488,844	-2.714%
2026-07-01	41.2750	41.8800	39.910000	40.2500	-1.901%	1,478,611	-3.801%
2026-06-30	42.0400	42.0400	40.540000	41.0300	-0.557%	1,559,404	-5.630%
2026-06-29	41.9400	42.6800	40.780000	41.2600	-1.363%	2,576,131	-6.156%
2026-06-26	41.3000	42.8100	41.010100	41.8300	+1.308%	5,608,910	-7.435%
2026-06-25	41.5000	42.0700	40.120000	41.2900	-0.434%	1,668,278	-6.224%
2026-06-24	40.2000	41.6700	40.000000	41.4700	+3.779%	2,246,201	-6.631%
2026-06-23	38.4600	40.0300	38.090000	39.9600	+4.280%	1,562,727	-3.103%
2026-06-22	38.2800	38.8900	37.640400	38.3200	+0.052%	1,234,670	+1.044%
2026-06-18	38.5500	39.0450	37.850000	38.3000	+0.975%	4,276,876	+1.097%
2026-06-17	38.0300	38.4000	37.835000	37.9300	-0.210%	1,485,123	+2.083%
2026-06-16	38.6200	38.7000	37.710000	38.0100	-1.016%	1,256,102	+1.868%
2026-06-15	38.6900	38.9399	37.790000	38.4000	-0.208%	1,145,263	+0.833%
2026-06-12	38.6400	38.6400	37.870000	38.4800	+0.918%	627,574	+0.624%
2026-06-11	38.0600	38.8900	37.840000	38.1300	+0.105%	1,840,258	+1.547%
2026-06-10	37.6650	38.7900	37.645000	38.0900	-0.444%	2,103,588	+1.654%
2026-06-09	37.9900	38.8000	37.530000	38.2600	+2.327%	1,639,223	+1.202%
2026-06-08	37.7000	38.2600	37.200000	37.3900	-0.598%	1,152,800	+3.557%
2026-06-05	37.5800	38.5250	37.510000	37.6150	+0.441%	1,586,983	+2.938%
2026-06-04	35.8000	37.9500	35.570000	37.4500	+5.701%	1,911,177	+3.391%
2026-06-03	33.6400	35.5000	33.345000	35.4300	+5.102%	1,535,385	+9.286%
2026-06-02	34.3200	34.6650	32.410000	33.7100	-3.354%	2,917,608	+14.862%
2026-06-01	35.6600	36.0200	34.760000	34.8800	-3.165%	2,069,191	+11.009%
2026-05-29	36.3900	36.6100	35.510000	36.0200	-1.612%	1,670,044	+7.496%
2026-05-28	37.0800	37.1500	36.050000	36.6100	-1.347%	1,242,179	+5.763%
2026-05-27	37.7800	38.0800	36.870000	37.1100	-1.851%	2,282,419	+4.338%
2026-05-26	37.8500	38.5800	37.480000	37.8100	+0.746%	1,648,795	+2.407%
2026-05-22	37.2500	37.7100	37.200000	37.5300	+0.187%	1,061,752	+3.171%
2026-05-21	37.4700	37.8200	36.770000	37.4600	-0.346%	1,208,103	+3.364%
2026-05-20	37.3200	38.4050	37.010000	37.5900	+1.622%	2,661,433	+3.006%
2026-05-19	37.4050	37.5750	35.800000	36.9900	+1.232%	2,114,930	+4.677%
2026-05-18	36.9200	37.3650	36.295200	36.5400	-0.598%	1,114,183	+5.966%
2026-05-15	37.5100	37.9000	36.620000	36.7600	-2.828%	1,816,486	+5.332%
2026-05-14	38.5500	38.6900	37.750000	37.8300	-1.356%	1,278,270	+2.353%
2026-05-13	38.2000	38.4250	37.870000	38.3500	+0.183%	1,730,764	+0.965%
2026-05-12	38.6300	38.9000	37.855000	38.2800	-1.442%	1,804,666	+1.149%
2026-05-11	39.2200	39.7000	38.735000	38.8400	-1.671%	2,972,510	-0.309%
2026-05-08	39.7800	40.0500	39.010100	39.5000	-0.253%	2,480,136	-1.975%
2026-05-07	40.6100	41.0000	39.370000	39.6000	-2.487%	3,516,226	-2.222%
2026-05-06	39.7450	40.8100	39.140000	40.6100	+2.576%	2,823,716	-4.654%
2026-05-05	39.1900	39.9000	38.760100	39.5900	+1.565%	2,757,078	-2.198%
2026-05-04	38.9700	39.7850	38.190000	38.9800	+3.505%	4,510,262	-0.667%
2026-05-01	37.3900	40.0200	37.080000	37.6600	+2.393%	3,260,232	+2.815%
2026-04-30	35.9700	39.3300	34.930000	36.7800	+7.701%	6,880,573	+5.275%
2026-04-29	33.9500	34.6800	33.840000	34.1500	-0.813%	1,673,559	+13.382%
2026-04-28	34.3400	34.7500	34.000000	34.4300	+0.350%	1,735,067	+12.460%
2026-04-27	33.3000	35.3350	33.300000	34.3100	+3.250%	2,839,918	+12.853%
2026-04-24	33.0700	33.2800	32.760000	33.2300	+0.211%	824,225	+16.521%
2026-04-23	33.3900	33.6200	32.630000	33.1600	-0.689%	966,707	+16.767%
2026-04-22	32.4800	33.7050	32.345000	33.3900	+3.599%	1,584,737	+15.963%
2026-04-21	32.4600	32.7400	32.225000	32.2300	-0.586%	1,297,542	+20.137%
2026-04-20	32.5100	33.2000	32.020000	32.4200	-0.856%	894,434	+19.432%
2026-04-17	32.2800	32.8300	31.740000	32.7000	+3.777%	1,258,224	+18.410%
2026-04-16	32.3200	32.8000	31.230000	31.5100	-3.106%	1,254,433	+22.882%
2026-04-15	33.0000	33.6200	32.130000	32.5200	-1.365%	1,389,663	+19.065%
2026-04-14	31.7300	32.9700	31.660000	32.9700	+4.335%	1,274,336	+17.440%
2026-04-13	30.2900	31.7200	30.110000	31.6000	+3.471%	1,496,996	+22.532%
2026-04-10	32.7000	32.7600	30.440000	30.5400	-5.478%	2,347,820	+26.785%
2026-04-09	31.7900	32.6100	31.790000	32.3100	+1.158%	918,316	+19.839%
2026-04-08	31.3700	32.0800	31.170000	31.9400	+4.824%	1,777,830	+21.227%
2026-04-07	30.3250	30.7050	29.850000	30.4700	+0.164%	1,629,286	+27.076%
2026-04-06	30.2200	30.7800	29.760000	30.4200	-0.164%	1,082,866	+27.285%
2026-04-02	29.9900	30.5650	29.650000	30.4700	-0.587%	2,147,530	+27.076%
2026-04-01	30.8100	31.2550	30.350000	30.6500	+0.558%	1,470,613	+26.330%
2026-03-31	29.0600	30.4950	29.060000	30.4800	+5.907%	2,211,648	+27.034%
2026-03-30	29.1350	29.2900	28.660000	28.7800	-0.656%	2,282,703	+34.538%
2026-03-27	29.7700	30.1000	28.900000	28.9700	-3.272%	1,438,610	+33.656%
2026-03-26	30.0600	30.7900	29.800000	29.9500	-1.024%	2,112,434	+29.282%
2026-03-25	29.0300	30.6400	29.030000	30.2600	+5.106%	2,198,299	+27.958%
2026-03-24	29.1500	29.2350	27.680000	28.7900	-2.042%	4,222,070	+34.491%
2026-03-23	29.8000	30.6900	29.220000	29.3900	+0.307%	4,058,778	+31.745%
2026-03-20	30.4500	30.6510	28.630000	29.3000	-3.934%	6,866,182	+32.150%
2026-03-19	30.3200	30.9900	30.000000	30.5000	-0.098%	4,095,411	+26.951%
2026-03-18	31.2600	31.9200	30.410000	30.5300	-2.553%	4,612,874	+26.826%
2026-03-17	31.1500	32.2400	30.760000	31.3300	+1.162%	3,843,197	+23.588%
2026-03-16	31.4700	32.1800	30.590000	30.9700	-0.450%	2,841,023	+25.024%
2026-03-13	30.9800	32.1800	30.470000	31.1100	+0.810%	13,297,327	+24.462%
2026-03-12	30.0000	31.5000	29.400000	30.8600	-6.001%	6,980,937	+25.470%
2026-03-11	32.9800	35.3400	32.240000	32.8300	-1.530%	3,578,788	+17.941%
2026-03-10	32.5600	34.1100	30.870000	33.3400	+2.270%	4,399,505	+16.137%
2026-03-09	32.1200	32.9600	31.620000	32.6000	+1.023%	2,782,795	+18.773%
2026-03-06	31.5200	32.3500	31.232600	32.2700	+0.686%	2,023,452	+19.988%
2026-03-05	31.5700	32.1500	30.870000	32.0500	-0.342%	2,619,513	+20.811%
2026-03-04	30.4100	32.3900	30.330000	32.1600	+4.179%	2,297,748	+20.398%
2026-03-03	31.6600	31.7900	30.770000	30.8700	-3.471%	1,211,778	+25.429%
2026-03-02	32.3000	32.9050	31.526981	31.9800	-2.262%	1,469,939	+21.076%
2026-02-27	33.1500	33.3350	31.550000	32.7200	-2.937%	3,428,200	+18.337%
2026-02-26	34.5100	35.3800	32.380000	33.7100	+0.238%	2,992,396	+14.862%
2026-02-25	33.3100	33.6500	32.730000	33.6300	+1.724%	2,860,548	+15.135%
2026-02-24	33.2000	33.3200	32.740000	33.0600	+0.395%	1,056,583	+17.120%
2026-02-23	33.8400	33.8950	32.490000	32.9300	-2.833%	1,255,326	+17.583%
2026-02-20	34.6100	34.9400	33.850000	33.8900	-1.597%	1,511,223	+14.252%
2026-02-19	34.4400	34.6300	33.840000	34.4400	+0.233%	1,180,778	+12.427%
2026-02-18	34.8000	35.5700	34.020000	34.3600	-1.122%	2,572,117	+12.689%
2026-02-17	34.6100	35.2900	34.520000	34.7500	+0.492%	3,351,171	+11.424%
2026-02-13	33.7000	34.8150	33.700000	34.5800	+2.429%	1,474,376	+11.972%
2026-02-12	34.3800	34.6400	33.370000	33.7600	-0.939%	1,392,326	+14.692%
2026-02-11	34.1800	34.4750	33.460000	34.0800	+1.853%	1,427,377	+13.615%
2026-02-10	33.5500	34.0600	33.150000	33.4600	-1.181%	817,082	+15.720%
2026-02-09	34.3100	34.4700	33.500000	33.8600	-1.455%	1,160,001	+14.353%
2026-02-06	35.0100	35.4500	33.400000	34.3600	-0.261%	1,628,959	+12.689%
2026-02-05	34.6800	35.5800	33.491700	34.4500	+0.320%	1,211,133	+12.395%
2026-02-04	35.5900	35.5900	33.980000	34.3400	-3.131%	1,140,144	+12.755%
2026-02-03	35.5600	35.5600	34.540000	35.4500	+1.286%	1,358,731	+9.224%
2026-02-02	35.4300	36.0300	34.820000	35.0000	-1.074%	1,793,291	+10.629%
2026-01-30	34.6300	35.4300	34.310000	35.3800	+1.930%	2,009,938	+9.440%
2026-01-29	34.8700	35.4700	34.605000	34.7100	-0.630%	2,617,687	+11.553%
2026-01-28	34.6700	35.0650	34.295000	34.9300	+0.547%	1,776,244	+10.850%
2026-01-27	33.5800	34.9400	33.540000	34.7400	+3.454%	2,125,186	+11.457%
2026-01-26	33.6000	34.3200	33.490000	33.5800	+1.850%	1,356,907	+15.307%
2026-01-23	33.7000	33.8362	32.818000	32.9700	-1.699%	1,112,565	+17.440%
2026-01-22	32.9500	34.0499	32.810000	33.5400	+1.698%	1,267,749	+15.444%
2026-01-21	32.9100	33.2700	32.655000	32.9800	+0.091%	891,522	+17.404%
2026-01-20	32.4700	33.3400	31.700000	32.9500	+1.260%	2,000,002	+17.511%
2026-01-16	33.0950	33.0950	32.160000	32.5400	-1.049%	2,361,978	+18.992%
2026-01-15	33.6000	33.6700	32.720200	32.8850	-2.215%	1,729,015	+17.744%
2026-01-14	33.9200	34.0250	33.150000	33.6300	-1.088%	1,971,456	+15.135%
2026-01-13	34.0000	34.3700	33.635200	34.0000	-1.620%	1,965,224	+13.882%
2026-01-12	36.2200	36.2200	34.070000	34.5600	-2.483%	2,716,471	+12.037%
2026-01-09	35.5200	35.8200	33.760000	35.4400	-0.197%	2,520,349	+9.255%
2026-01-08	36.8200	37.6600	34.930000	35.5100	-1.059%	3,941,635	+9.040%
2026-01-07	36.7800	36.8100	35.570000	35.8900	-0.829%	2,112,567	+7.885%
2026-01-06	36.0800	36.8700	35.900000	36.1900	-0.166%	1,587,867	+6.991%
2026-01-05	35.3600	36.3050	34.530000	36.2500	+1.455%	2,009,163	+6.814%
2026-01-02	35.8900	36.2100	35.520000	35.7300	-0.418%	1,200,349	+8.368%
2025-12-31	35.7000	36.1250	35.700000	35.8800	+0.420%	910,051	+7.915%
2025-12-30	36.2900	36.3900	35.665000	35.7300	-1.706%	833,787	+8.368%
2025-12-29	36.0750	36.5200	35.980000	36.3500	+0.387%	1,327,713	+6.520%
2025-12-26	36.1700	36.5500	35.980000	36.2100	+0.138%	941,378	+6.932%
2025-12-24	36.2800	36.4150	35.908500	36.1600	-0.523%	805,696	+7.080%
2025-12-23	36.3200	36.5600	36.230000	36.3500	-0.274%	1,270,758	+6.520%
2025-12-22	35.2200	36.6200	35.210000	36.4500	+3.522%	2,821,480	+6.228%
2025-12-19	35.5400	36.0200	35.020000	35.2100	-0.929%	22,632,554	+9.969%
2025-12-18	36.0000	36.1800	35.300000	35.5400	-1.140%	2,043,370	+8.948%
2025-12-17	35.6350	36.0000	35.320000	35.9500	+1.611%	2,093,154	+7.705%
2025-12-16	35.0900	35.5600	34.910000	35.3800	+0.454%	4,479,706	+9.440%
2025-12-15	35.7300	35.9000	35.200000	35.2200	-0.956%	3,418,474	+9.938%
2025-12-12	36.3000	36.5518	35.540000	35.5600	-0.643%	3,979,843	+8.886%
2025-12-11	35.8000	36.0600	35.500000	35.7900	+0.959%	2,443,896	+8.187%
2025-12-10	36.0100	36.5650	35.400000	35.4500	-1.555%	2,675,964	+9.224%
2025-12-09	36.6200	37.1050	35.980000	36.0100	-1.612%	3,506,420	+7.526%
2025-12-08	37.7200	38.0000	36.422000	36.6000	+4.214%	8,299,063	+5.792%
2025-12-05	34.7400	35.3050	34.360000	35.1200	+1.503%	2,171,703	+10.251%
2025-12-04	33.8100	34.7700	33.500000	34.6000	+1.705%	982,834	+11.908%
2025-12-03	34.2000	34.6400	33.870000	34.0200	+0.059%	1,695,644	+13.815%
2025-12-02	34.0000	34.3200	33.515000	34.0000	+1.190%	1,180,621	+13.882%
2025-12-01	33.5700	34.0700	33.450000	33.6000	0.000%	1,697,267	+15.238%
2025-11-28	33.1500	34.0300	33.000000	33.6000	+0.358%	719,057	+15.238%
2025-11-26	33.2000	33.5000	32.800100	33.4800	+1.148%	993,494	+15.651%
2025-11-25	33.3450	33.6400	32.539300	33.1000	+0.364%	1,569,191	+16.979%
2025-11-24	32.7500	33.6217	32.315000	32.9800	+0.702%	2,075,323	+17.404%
2025-11-21	31.5700	33.0000	31.230000	32.7500	+3.085%	2,234,154	+18.229%
2025-11-20	33.0000	33.3000	31.640000	31.7700	-2.546%	1,431,034	+21.876%
2025-11-19	32.1300	32.7050	31.560000	32.6000	+1.054%	1,566,596	+18.773%
2025-11-18	31.4900	32.3850	31.210000	32.2600	+2.804%	2,168,816	+20.025%
2025-11-17	30.4900	31.4400	30.080000	31.3800	+2.919%	1,755,999	+23.391%
2025-11-14	29.8700	30.8650	29.390000	30.4900	+2.213%	1,795,569	+26.992%
2025-11-13	29.9700	30.7400	29.450000	29.8300	-0.897%	1,916,724	+29.802%
2025-11-12	31.0700	31.3000	29.960000	30.1000	-3.122%	1,983,417	+28.638%
2025-11-11	30.7500	31.1500	30.360000	31.0700	+0.615%	2,064,861	+24.622%
2025-11-10	31.3200	31.3500	30.640000	30.8800	-1.468%	1,630,389	+25.389%
2025-11-07	31.9700	31.9700	30.400000	31.3400	-1.663%	1,857,416	+23.548%
2025-11-06	32.2900	32.4192	31.270000	31.8700	-0.562%	1,414,563	+21.494%
2025-11-05	32.0200	32.3400	30.000000	32.0500	+0.156%	2,390,383	+20.811%
2025-11-04	30.7100	32.1400	30.600000	32.0000	+2.564%	2,902,735	+21.000%
2025-11-03	30.0000	31.6300	29.550000	31.2000	+6.231%	5,196,216	+24.103%
2025-10-31	29.6800	30.2600	28.760000	29.3700	+0.824%	3,591,931	+31.835%
2025-10-30	30.0000	30.5500	28.000000	29.1300	+15.412%	10,663,285	+32.921%
2025-10-29	24.7400	25.3300	24.740000	25.2400	+1.325%	2,562,004	+53.407%
2025-10-28	24.7200	25.2350	24.280000	24.9100	+0.525%	1,462,729	+55.440%
2025-10-27	25.2100	25.3400	24.660000	24.7800	-1.393%	1,061,777	+56.255%
2025-10-24	25.3500	25.4719	25.037000	25.1300	-0.593%	800,689	+54.079%
2025-10-23	25.0500	25.3550	24.720000	25.2800	+1.526%	940,785	+53.165%
2025-10-22	24.0700	24.9100	24.030000	24.9000	+3.362%	1,303,113	+55.502%
2025-10-21	24.2500	24.5600	23.990000	24.0900	-0.823%	2,550,528	+60.731%
2025-10-20	24.6000	24.6500	23.720000	24.2900	-0.776%	1,131,583	+59.407%
2025-10-17	24.4600	24.9700	23.990000	24.4800	-0.851%	1,418,128	+58.170%
2025-10-16	25.4600	25.4900	24.530000	24.6900	-1.985%	1,092,148	+56.825%
2025-10-15	24.7900	25.3400	24.540000	25.1900	+2.649%	2,253,711	+53.712%
2025-10-14	23.7200	24.8200	23.670000	24.5400	+2.807%	2,306,300	+57.783%
2025-10-13	23.6400	24.1250	23.550000	23.8700	+0.378%	885,981	+62.212%
2025-10-10	24.1500	24.3000	22.950000	23.7800	-1.532%	973,363	+62.826%
2025-10-09	24.1200	24.4050	23.995000	24.1500	+0.332%	968,630	+60.331%
2025-10-08	23.9400	24.3350	23.525000	24.0700	+1.476%	1,503,944	+60.864%
2025-10-07	22.7900	23.7300	22.780000	23.7200	+4.355%	1,421,004	+63.238%
2025-10-06	23.0800	23.3400	22.560900	22.7300	-1.899%	1,323,434	+70.348%
2025-10-03	23.4500	23.5450	22.840000	23.1700	-0.387%	1,167,287	+67.113%
2025-10-02	23.4100	23.5101	22.960000	23.2600	-0.853%	1,702,923	+66.466%
2025-10-01	23.9300	24.1300	23.160000	23.4600	-2.696%	1,509,013	+65.047%
2025-09-30	24.1700	24.3100	23.720000	24.1100	+0.041%	2,118,174	+60.597%
2025-09-29	23.8000	24.4270	23.570000	24.1000	+0.753%	1,425,690	+60.664%
2025-09-26	23.0800	24.4075	23.015000	23.9200	+4.866%	2,814,054	+61.873%
2025-09-25	22.8200	23.1800	22.635000	22.8100	-0.175%	2,201,076	+69.750%
2025-09-24	23.2400	23.2800	22.555000	22.8500	-1.466%	2,228,711	+69.453%
2025-09-23	23.0300	23.8200	22.780000	23.1900	-0.344%	1,219,762	+66.969%
2025-09-22	22.4250	23.3300	22.300000	23.2700	+3.376%	1,547,965	+66.394%
2025-09-19	22.9350	23.0700	22.330000	22.5100	-1.660%	11,428,257	+72.012%
2025-09-18	22.4500	23.1000	22.220000	22.8900	-0.348%	1,985,470	+69.157%
2025-09-17	22.8900	23.3350	22.730000	22.9700	+0.878%	1,614,551	+68.568%
2025-09-16	23.2000	23.2000	22.270000	22.7700	-1.832%	1,593,748	+70.048%
2025-09-15	23.6300	23.6300	22.465000	23.1950	-0.065%	1,436,026	+66.933%
2025-09-12	23.5200	23.7500	23.060000	23.2100	-2.806%	1,599,478	+66.825%
2025-09-11	24.6300	24.6400	23.723700	23.8800	-2.091%	1,882,983	+62.144%
2025-09-10	24.7000	24.7000	24.360000	24.3900	-1.095%	3,093,966	+58.754%
2025-09-09	24.8100	24.8300	24.300000	24.6600	-0.323%	1,308,519	+57.015%
2025-09-08	25.0000	25.0998	24.540000	24.7400	-0.961%	2,849,464	+56.508%
2025-09-05	24.7300	25.0000	24.470000	24.9800	+1.011%	3,444,701	+55.004%
2025-09-04	24.8200	24.9800	24.600000	24.7300	+0.243%	1,591,775	+56.571%
2025-09-03	24.5800	24.9700	24.540000	24.6700	+0.285%	2,255,009	+56.952%
2025-09-02	24.4100	24.6450	24.060000	24.6000	+1.318%	1,603,966	+57.398%
2025-08-29	23.8900	24.3000	23.590000	24.2800	+1.675%	1,740,882	+59.473%
2025-08-28	24.3600	24.4600	23.830000	23.8800	-1.970%	1,370,972	+62.144%
2025-08-27	24.9000	25.0000	24.255000	24.3600	-0.409%	2,040,962	+58.949%
2025-08-26	24.0100	24.5200	23.320000	24.4600	+1.874%	2,733,156	+58.299%
2025-08-25	24.4400	24.6550	23.700000	24.0100	-1.275%	1,667,338	+61.266%
2025-08-22	24.1700	24.6400	24.030000	24.3200	+1.123%	2,705,603	+59.211%
2025-08-21	24.0200	24.2050	23.660000	24.0500	-0.414%	1,694,805	+60.998%
2025-08-20	23.3000	24.2350	23.100000	24.1500	+2.853%	2,273,733	+60.331%
2025-08-19	23.3600	23.7625	23.080000	23.4800	+0.256%	3,332,844	+64.906%
2025-08-18	23.5700	23.8400	23.400000	23.4200	-0.171%	2,985,854	+65.329%
2025-08-15	23.1700	23.5450	22.950000	23.4600	+1.252%	1,559,802	+65.047%
2025-08-14	22.7300	23.3450	22.480000	23.1700	+0.871%	1,354,989	+67.113%
2025-08-13	23.2900	23.4300	22.660000	22.9700	+0.569%	1,879,297	+68.568%
2025-08-12	22.2600	23.1550	22.250000	22.8400	+2.467%	2,565,295	+69.527%
2025-08-11	22.0000	22.5700	21.830000	22.2900	+1.318%	2,103,168	+73.710%
2025-08-08	22.1600	22.4500	21.880000	22.0000	-0.227%	2,192,998	+76.000%
2025-08-07	22.3300	22.3300	21.690200	22.0500	+0.227%	4,118,657	+75.601%
2025-08-06	22.0000	22.0600	21.480000	22.0000	+0.917%	3,496,746	+76.000%
2025-08-05	21.3800	21.9500	21.160000	21.8000	+2.733%	5,185,574	+77.615%
2025-08-04	21.0400	21.4900	20.665000	21.2200	+0.808%	3,900,023	+82.469%
2025-08-01	20.2000	21.0900	19.750000	21.0500	+4.208%	5,589,199	+83.943%
2025-07-31	20.8650	21.0100	19.310000	20.2000	+16.092%	24,098,629	+91.683%
2025-07-30	17.4000	17.7000	17.100000	17.4000	+0.694%	8,828,416	+122.529%
2025-07-29	17.1000	17.5400	16.990000	17.2800	+1.112%	1,787,143	+124.074%
2025-07-28	17.0900	17.2800	16.690000	17.0900	-0.292%	3,559,827	+126.565%
2025-07-25	16.8500	17.2500	16.830000	17.1400	+1.963%	5,044,329	+125.904%
2025-07-24	16.8100	17.1100	16.590000	16.8100	-0.826%	2,680,480	+130.339%
2025-07-23	16.3200	16.9900	16.130000	16.9500	+4.759%	4,944,288	+128.437%
2025-07-22	16.3600	16.6200	15.910000	16.1800	+3.718%	3,766,130	+139.308%
2025-07-21	15.8700	15.9850	15.550000	15.6000	-2.561%	1,186,151	+148.205%
2025-07-18	16.1900	16.3350	15.975000	16.0100	-0.928%	1,540,599	+141.849%
2025-07-17	15.5000	16.3300	15.480000	16.1600	+3.590%	2,125,289	+139.604%
2025-07-16	15.2900	15.6600	15.000000	15.6000	+1.430%	1,748,502	+148.205%
2025-07-15	15.6400	15.6800	15.340000	15.3800	-1.536%	955,871	+151.756%
2025-07-14	15.5100	15.9100	15.470000	15.6200	+0.970%	1,511,049	+147.887%
2025-07-11	15.2800	15.5000	15.240000	15.4700	+0.651%	1,027,380	+150.291%
2025-07-10	15.1700	15.3900	15.030000	15.3700	+1.519%	1,093,123	+151.919%
2025-07-09	15.1400	15.2500	14.930000	15.1400	-0.198%	1,167,320	+155.746%
2025-07-08	15.5100	15.6100	15.100000	15.1700	-2.444%	1,255,626	+155.241%
2025-07-07	15.4100	15.8800	15.310000	15.5500	+0.909%	1,662,977	+149.003%
2025-07-03	15.3800	15.5800	15.190000	15.4100	+0.065%	2,981,689	+151.265%
2025-07-02	14.5900	15.4500	14.550000	15.4000	+5.048%	1,441,048	+151.429%
2025-07-01	14.6600	14.9000	14.520000	14.6600	-0.543%	1,463,119	+164.120%
2025-06-30	14.1850	15.2300	14.140000	14.7400	+5.663%	2,834,369	+162.687%
2025-06-27	13.5300	13.9800	13.470000	13.9500	+1.899%	20,723,153	+177.563%
2025-06-26	13.7800	13.9700	13.580000	13.6900	-0.291%	720,739	+182.834%
2025-06-25	13.9100	13.9300	13.705000	13.7300	-1.365%	854,131	+182.010%
2025-06-24	14.0000	14.0700	13.860000	13.9200	-0.215%	799,734	+178.161%
2025-06-23	13.7600	14.0800	13.450000	13.9500	-0.428%	1,013,117	+177.563%
2025-06-20	13.9200	14.4700	13.890000	14.0100	+0.791%	878,830	+176.374%
2025-06-18	13.9400	14.0500	13.685000	13.9000	+0.944%	800,478	+178.561%
2025-06-17	14.1300	14.1850	13.700700	13.7700	-2.891%	856,218	+181.191%
2025-06-16	13.9700	14.2300	13.815000	14.1800	+2.088%	1,144,377	+173.061%
2025-06-13	13.7800	14.1300	13.660000	13.8900	-0.287%	555,885	+178.762%
2025-06-12	13.7000	13.9800	13.540000	13.9300	+1.977%	865,493	+177.961%
2025-06-11	13.8400	13.9000	13.485000	13.6600	-0.219%	699,942	+183.455%
2025-06-10	13.5000	13.9600	13.440000	13.6900	+1.936%	1,064,121	+182.834%
2025-06-09	14.1200	14.1350	13.420000	13.4300	-4.549%	1,595,634	+188.310%
2025-06-06	13.5100	14.1000	13.490000	14.0700	+3.532%	1,874,175	+175.195%
2025-06-05	13.5300	13.8600	13.435000	13.5900	-0.585%	1,442,936	+184.915%
2025-06-04	12.8100	13.7700	12.810000	13.6700	+7.850%	1,830,713	+183.248%
2025-06-03	12.3800	13.1600	12.360000	12.6750	+1.726%	1,547,432	+205.483%
2025-06-02	12.5800	12.6600	12.300000	12.4600	-3.110%	1,656,730	+210.754%
2025-05-30	12.5000	12.9791	12.417100	12.8600	+3.626%	2,158,856	+201.089%
2025-05-29	12.2100	12.4200	12.040000	12.4100	+3.073%	1,830,420	+212.006%
2025-05-28	11.9600	12.1600	11.830000	12.0400	+1.818%	1,294,842	+221.595%
2025-05-27	11.6800	11.8400	11.490000	11.8250	+5.018%	1,433,437	+227.442%
2025-05-23	11.1700	11.5400	11.080000	11.2600	+0.446%	1,304,451	+243.872%
2025-05-22	11.1800	11.3100	11.130000	11.2100	-0.709%	529,054	+245.406%
2025-05-21	11.3800	11.5200	11.200000	11.2900	-1.311%	509,100	+242.958%
2025-05-20	11.4200	11.5800	11.300000	11.4400	-2.055%	568,314	+238.462%
2025-05-19	11.1200	11.6850	11.065000	11.6800	+2.998%	541,081	+231.507%
2025-05-16	11.0700	11.4300	11.040000	11.3400	+2.439%	1,093,693	+241.446%
2025-05-15	10.6700	11.1100	10.630000	11.0700	+0.363%	610,243	+249.774%
2025-05-14	11.2400	11.2900	10.960000	11.0300	-1.430%	446,745	+251.043%
2025-05-13	11.3400	11.3400	11.090000	11.1900	-1.323%	456,476	+246.023%
2025-05-12	10.9600	11.3600	10.940000	11.3400	+2.347%	579,661	+241.446%
2025-05-09	11.1800	11.3000	10.950000	11.0800	+0.911%	488,396	+249.458%
2025-05-08	11.4500	11.4900	10.910000	10.9800	-4.355%	780,736	+252.641%
2025-05-07	11.6800	11.6900	11.410000	11.4800	-1.880%	1,061,240	+237.282%
2025-05-06	11.8300	11.9200	11.580000	11.7000	-1.681%	723,204	+230.940%
2025-05-05	12.2600	12.2600	11.900000	11.9000	-0.668%	590,020	+225.378%
2025-05-02	11.6500	12.1600	11.635000	11.9800	+3.723%	914,871	+223.205%
2025-05-01	11.6100	11.9800	11.515000	11.5500	+0.348%	597,304	+235.238%
2025-04-30	11.6000	11.6000	11.310000	11.5100	-2.043%	748,537	+236.403%
2025-04-29	11.6100	11.7700	11.360000	11.7500	+1.556%	822,123	+229.532%
2025-04-28	11.4600	11.7700	11.450000	11.5700	+0.087%	1,437,315	+234.659%
2025-04-25	10.7600	11.5800	10.520000	11.5600	+7.435%	1,463,306	+234.948%
2025-04-24	10.4000	10.9200	10.210000	10.7600	+13.862%	1,323,461	+259.851%
2025-04-23	8.9600	9.4500	8.920000	9.4500	+7.264%	863,233	+309.735%
2025-04-22	8.8900	9.0000	8.690000	8.8100	0.000%	1,768,799	+339.501%
2025-04-21	9.2300	9.2300	8.720000	8.8100	-2.220%	912,218	+339.501%
2025-04-17	9.0500	9.2500	9.000000	9.0100	-0.552%	1,484,689	+329.745%
2025-04-16	9.0000	9.1500	8.970000	9.0600	-0.549%	764,308	+327.373%
2025-04-15	9.4400	9.4600	9.080000	9.1100	-3.496%	849,947	+325.027%
2025-04-14	9.2500	9.5350	9.070000	9.4400	+3.622%	781,190	+310.169%
2025-04-11	8.9700	9.1850	8.910000	9.1100	+1.902%	695,449	+325.027%
2025-04-10	9.4400	9.4700	8.830000	8.9400	-7.740%	444,365	+333.110%
2025-04-09	9.0100	9.7050	8.670000	9.6900	+6.367%	1,349,151	+299.587%
2025-04-08	9.6100	9.7500	8.940000	9.1100	-2.982%	825,617	+325.027%
2025-04-07	8.6700	9.6000	8.640000	9.3900	+2.623%	1,509,050	+312.354%
2025-04-04	9.1100	9.3650	8.920000	9.1500	-2.452%	1,504,792	+323.169%
2025-04-03	9.6000	9.7300	9.280000	9.3800	-1.471%	1,440,475	+312.793%
2025-04-02	9.3000	9.7000	9.300000	9.5200	+1.493%	858,067	+306.723%
2025-04-01	9.5700	9.6700	9.380000	9.3800	-1.574%	816,272	+312.793%
2025-03-31	9.3700	9.6700	9.290000	9.5300	-0.314%	747,609	+306.296%
2025-03-28	9.7100	9.8200	9.420000	9.5600	-2.449%	747,946	+305.021%
2025-03-27	9.5800	9.9800	9.560000	9.8000	+1.135%	1,194,799	+295.102%
2025-03-26	9.5800	9.7800	9.535000	9.6900	+1.148%	660,626	+299.587%
2025-03-25	10.1800	10.1800	9.535000	9.5800	-5.149%	719,356	+304.175%
2025-03-24	9.9300	10.1100	9.890000	10.1000	+2.851%	816,912	+283.366%
2025-03-21	9.5600	9.8300	9.525000	9.8200	+1.446%	681,232	+294.297%
2025-03-20	9.9100	9.9100	9.650000	9.6800	-2.714%	790,227	+300.000%
2025-03-19	9.7700	10.0000	9.720000	9.9500	+2.156%	1,212,390	+289.146%
2025-03-18	9.9700	9.9700	9.630000	9.7400	-2.503%	1,260,443	+297.536%
2025-03-17	9.7300	10.0300	9.640000	9.9900	+3.202%	1,162,237	+287.588%
2025-03-14	9.7000	9.9200	9.590000	9.6800	+0.938%	851,033	+300.000%
2025-03-13	9.6300	9.8100	9.500000	9.5900	-1.742%	836,272	+303.754%
2025-03-12	10.0400	10.0950	9.650000	9.7600	-0.102%	1,239,551	+296.721%
2025-03-11	9.2300	9.7800	9.200000	9.7700	+2.626%	2,410,321	+296.315%
2025-03-10	9.2600	9.5800	9.020000	9.5200	-1.856%	1,960,395	+306.723%
2025-03-07	9.7900	9.8000	9.420000	9.7000	-1.921%	1,134,887	+299.175%
2025-03-06	9.8000	9.9900	9.565000	9.8900	-1.199%	1,483,059	+291.507%
2025-03-05	9.9400	10.1000	9.640000	10.0100	-0.891%	1,603,015	+286.813%
2025-03-04	9.4700	10.2400	9.150000	10.1000	+5.759%	2,401,920	+283.366%
2025-03-03	9.5400	10.0100	9.450000	9.5500	+3.355%	3,496,966	+305.445%
2025-02-28	8.4450	9.3700	8.340000	9.2400	+4.054%	2,402,838	+319.048%
2025-02-27	8.4900	9.0200	8.390000	8.8800	+3.497%	2,844,866	+336.036%
2025-02-26	8.2100	8.6000	8.040000	8.5800	+3.874%	1,842,652	+351.282%
2025-02-25	7.8800	8.2900	7.620000	8.2600	+0.121%	1,856,734	+368.765%
2025-02-24	8.4700	8.4700	8.130000	8.2500	-2.367%	1,111,674	+369.333%
2025-02-21	8.8200	9.0150	8.380000	8.4500	-6.007%	1,745,063	+358.225%

.dark-mode .kt9q5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt9q5Q{ color: #333333; background-color: white; border: 2px solid #333333; }INDVIndivior Pharmaceuticals, Inc. Common Stockstock NASDAQ

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ