Dark

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

35.82USD-0.500%(-0.18)1,098,489

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:51:30 AM EDT

36.30USD+0.833%(+0.30)100

After-hours

Sep 23, 2026 4:33:30 PM EDT

35.84USD-0.084%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	35.9000	36.2200	35.720000	35.8200	-0.500%	1,098,489	0.000%
2026-09-24	35.7100	36.2800	35.570000	36.0000	+0.251%	2,221,656	-0.500%
2026-09-23	36.2300	36.9000	35.780000	35.9100	-0.774%	1,058,014	-0.251%
2026-09-22	35.5300	36.6300	35.480000	36.1900	+1.858%	2,216,408	-1.022%
2026-09-21	35.0000	35.6300	34.770000	35.5300	+1.864%	1,298,962	+0.816%
2026-09-18	35.5900	35.6150	34.590000	34.8800	-2.270%	4,684,181	+2.695%
2026-09-17	34.7600	35.9000	34.470000	35.6900	+3.901%	2,690,503	+0.364%
2026-09-16	33.9700	34.5400	33.840000	34.3500	+0.380%	1,865,883	+4.279%
2026-09-15	34.5900	34.5900	33.740000	34.2200	-0.725%	2,700,652	+4.676%
2026-09-14	34.7400	35.0100	34.150000	34.4700	-0.058%	3,429,258	+3.916%
2026-09-11	34.4900	34.8299	34.230000	34.4900	-0.058%	1,297,261	+3.856%
2026-09-10	34.5800	34.8700	34.035000	34.5100	-0.748%	1,319,652	+3.796%
2026-09-09	34.3200	34.7950	33.920000	34.7700	+1.311%	1,351,700	+3.020%
2026-09-08	34.3500	34.8399	33.840000	34.3200	-1.774%	1,823,834	+4.371%
2026-09-04	34.7400	35.3100	34.550000	34.9400	+0.316%	1,019,385	+2.519%
2026-09-03	35.1800	35.2300	34.570000	34.8300	-0.628%	1,825,613	+2.842%
2026-09-02	34.7400	35.2800	34.680000	35.0500	+1.418%	2,974,969	+2.197%
2026-09-01	35.0000	35.4400	34.500000	34.5600	-1.059%	2,094,931	+3.646%
2026-08-31	34.8700	35.3000	34.330000	34.9300	+0.172%	1,963,276	+2.548%
2026-08-28	35.3100	35.4900	34.490000	34.8700	-1.218%	3,308,672	+2.724%
2026-08-27	35.6100	35.9500	35.110000	35.3000	-1.465%	1,220,526	+1.473%
2026-08-26	35.9000	36.2050	35.550000	35.8250	-0.403%	1,275,366	-0.014%
2026-08-25	36.2300	36.7500	35.610000	35.9700	-0.580%	1,712,399	-0.417%
2026-08-24	36.5300	36.8150	35.370000	36.1800	-1.871%	1,840,842	-0.995%
2026-08-21	37.6800	38.5200	36.700000	36.8700	-2.409%	2,496,843	-2.848%
2026-08-20	38.9100	39.2500	37.640000	37.7800	-3.227%	1,442,329	-5.188%
2026-08-19	39.9000	40.0000	38.725000	39.0400	-0.989%	2,476,877	-8.248%
2026-08-18	39.4800	39.9200	39.080000	39.4300	+0.896%	2,338,564	-9.155%
2026-08-17	38.9500	39.5900	38.682900	39.0800	+0.179%	2,018,200	-8.342%
2026-08-14	38.0000	39.1400	37.820000	39.0100	+2.067%	988,395	-8.177%
2026-08-13	39.1200	39.1200	38.020000	38.2200	-1.317%	2,337,447	-6.279%
2026-08-12	38.5000	39.1500	37.855000	38.7300	+0.781%	2,572,442	-7.514%
2026-08-11	38.8200	39.2900	38.390000	38.4300	-0.104%	2,213,051	-6.792%
2026-08-10	38.0900	39.0900	37.950000	38.4700	-0.902%	2,065,719	-6.888%
2026-08-07	38.8300	38.9100	38.080000	38.8200	+0.388%	1,687,044	-7.728%
2026-08-06	39.0400	39.7350	38.530000	38.6700	-0.155%	2,676,315	-7.370%
2026-08-05	36.2800	39.4400	36.280000	38.7300	+6.110%	4,275,247	-7.514%
2026-08-04	37.9400	38.0400	35.760000	36.5000	-2.328%	7,155,095	-1.863%
2026-08-03	40.3100	41.1800	36.700000	37.3700	-6.598%	6,683,682	-4.148%
2026-07-31	39.9600	40.3050	38.630000	40.0100	-0.522%	1,351,833	-10.472%
2026-07-30	40.1800	40.6000	39.660000	40.2200	+0.299%	1,580,953	-10.940%
2026-07-29	41.2800	41.6500	39.970000	40.1000	-2.171%	1,496,235	-10.673%
2026-07-28	40.1000	41.2800	39.904000	40.9900	+2.398%	1,778,429	-12.613%
2026-07-27	40.6200	40.9900	40.010000	40.0300	-1.221%	998,380	-10.517%
2026-07-24	40.8300	40.9500	40.080000	40.5250	+0.037%	837,610	-11.610%
2026-07-23	39.8100	40.7050	39.650000	40.5100	+0.148%	2,386,619	-11.577%
2026-07-22	39.9600	40.5700	39.870000	40.4500	0.000%	968,101	-11.446%
2026-07-21	39.0200	40.5700	38.560000	40.4500	+3.400%	1,840,381	-11.446%
2026-07-20	40.5400	40.9990	39.010000	39.1200	-3.503%	2,540,765	-8.436%
2026-07-17	40.2800	41.0100	39.990000	40.5400	-0.123%	984,699	-11.643%
2026-07-16	41.1100	41.8438	40.200000	40.5900	-0.831%	1,746,667	-11.752%
2026-07-15	39.9800	41.5300	39.580000	40.9300	+1.740%	1,870,241	-12.485%
2026-07-14	40.5050	40.9300	39.810000	40.2300	+0.050%	985,275	-10.962%
2026-07-13	40.0000	40.4700	39.250000	40.2100	-0.716%	1,234,601	-10.918%
2026-07-10	41.1400	41.1600	40.000000	40.5000	-1.937%	1,260,319	-11.556%
2026-07-09	40.8700	41.6000	40.670000	41.3000	+1.003%	1,687,841	-13.269%
2026-07-08	40.8000	41.6000	40.140000	40.8900	+0.147%	1,290,572	-12.399%
2026-07-07	40.0200	41.5100	39.410000	40.8300	+2.101%	1,867,945	-12.270%
2026-07-06	39.4100	40.1000	39.200000	39.9900	+0.477%	1,944,967	-10.428%
2026-07-02	40.1400	40.8100	39.560000	39.8000	-1.118%	1,488,844	-10.000%
2026-07-01	41.2750	41.8800	39.910000	40.2500	-1.901%	1,478,611	-11.006%
2026-06-30	42.0400	42.0400	40.540000	41.0300	-0.557%	1,559,404	-12.698%
2026-06-29	41.9400	42.6800	40.780000	41.2600	-1.363%	2,576,131	-13.185%
2026-06-26	41.3000	42.8100	41.010100	41.8300	+1.308%	5,608,910	-14.368%
2026-06-25	41.5000	42.0700	40.120000	41.2900	-0.434%	1,668,278	-13.248%
2026-06-24	40.2000	41.6700	40.000000	41.4700	+3.779%	2,246,201	-13.624%
2026-06-23	38.4600	40.0300	38.090000	39.9600	+4.280%	1,562,727	-10.360%
2026-06-22	38.2800	38.8900	37.640400	38.3200	+0.052%	1,234,670	-6.524%
2026-06-18	38.5500	39.0450	37.850000	38.3000	+0.975%	4,276,876	-6.475%
2026-06-17	38.0300	38.4000	37.835000	37.9300	-0.210%	1,485,123	-5.563%
2026-06-16	38.6200	38.7000	37.710000	38.0100	-1.016%	1,256,102	-5.762%
2026-06-15	38.6900	38.9399	37.790000	38.4000	-0.208%	1,145,263	-6.719%
2026-06-12	38.6400	38.6400	37.870000	38.4800	+0.918%	627,574	-6.913%
2026-06-11	38.0600	38.8900	37.840000	38.1300	+0.105%	1,840,258	-6.058%
2026-06-10	37.6650	38.7900	37.645000	38.0900	-0.444%	2,103,588	-5.960%
2026-06-09	37.9900	38.8000	37.530000	38.2600	+2.327%	1,639,223	-6.377%
2026-06-08	37.7000	38.2600	37.200000	37.3900	-0.598%	1,152,800	-4.199%
2026-06-05	37.5800	38.5250	37.510000	37.6150	+0.441%	1,586,983	-4.772%
2026-06-04	35.8000	37.9500	35.570000	37.4500	+5.701%	1,911,177	-4.352%
2026-06-03	33.6400	35.5000	33.345000	35.4300	+5.102%	1,535,385	+1.101%
2026-06-02	34.3200	34.6650	32.410000	33.7100	-3.354%	2,917,608	+6.259%
2026-06-01	35.6600	36.0200	34.760000	34.8800	-3.165%	2,069,191	+2.695%
2026-05-29	36.3900	36.6100	35.510000	36.0200	-1.612%	1,670,044	-0.555%
2026-05-28	37.0800	37.1500	36.050000	36.6100	-1.347%	1,242,179	-2.158%
2026-05-27	37.7800	38.0800	36.870000	37.1100	-1.851%	2,282,419	-3.476%
2026-05-26	37.8500	38.5800	37.480000	37.8100	+0.746%	1,648,795	-5.263%
2026-05-22	37.2500	37.7100	37.200000	37.5300	+0.187%	1,061,752	-4.556%
2026-05-21	37.4700	37.8200	36.770000	37.4600	-0.346%	1,208,103	-4.378%
2026-05-20	37.3200	38.4050	37.010000	37.5900	+1.622%	2,661,433	-4.709%
2026-05-19	37.4050	37.5750	35.800000	36.9900	+1.232%	2,114,930	-3.163%
2026-05-18	36.9200	37.3650	36.295200	36.5400	-0.598%	1,114,183	-1.970%
2026-05-15	37.5100	37.9000	36.620000	36.7600	-2.828%	1,816,486	-2.557%
2026-05-14	38.5500	38.6900	37.750000	37.8300	-1.356%	1,278,270	-5.313%
2026-05-13	38.2000	38.4250	37.870000	38.3500	+0.183%	1,730,764	-6.597%
2026-05-12	38.6300	38.9000	37.855000	38.2800	-1.442%	1,804,666	-6.426%
2026-05-11	39.2200	39.7000	38.735000	38.8400	-1.671%	2,972,510	-7.775%
2026-05-08	39.7800	40.0500	39.010100	39.5000	-0.253%	2,480,136	-9.316%
2026-05-07	40.6100	41.0000	39.370000	39.6000	-2.487%	3,516,226	-9.545%
2026-05-06	39.7450	40.8100	39.140000	40.6100	+2.576%	2,823,716	-11.795%
2026-05-05	39.1900	39.9000	38.760100	39.5900	+1.565%	2,757,078	-9.523%
2026-05-04	38.9700	39.7850	38.190000	38.9800	+3.505%	4,510,262	-8.107%
2026-05-01	37.3900	40.0200	37.080000	37.6600	+2.393%	3,260,232	-4.886%
2026-04-30	35.9700	39.3300	34.930000	36.7800	+7.701%	6,880,573	-2.610%
2026-04-29	33.9500	34.6800	33.840000	34.1500	-0.813%	1,673,559	+4.890%
2026-04-28	34.3400	34.7500	34.000000	34.4300	+0.350%	1,735,067	+4.037%
2026-04-27	33.3000	35.3350	33.300000	34.3100	+3.250%	2,839,918	+4.401%
2026-04-24	33.0700	33.2800	32.760000	33.2300	+0.211%	824,225	+7.794%
2026-04-23	33.3900	33.6200	32.630000	33.1600	-0.689%	966,707	+8.022%
2026-04-22	32.4800	33.7050	32.345000	33.3900	+3.599%	1,584,737	+7.278%
2026-04-21	32.4600	32.7400	32.225000	32.2300	-0.586%	1,297,542	+11.139%
2026-04-20	32.5100	33.2000	32.020000	32.4200	-0.856%	894,434	+10.487%
2026-04-17	32.2800	32.8300	31.740000	32.7000	+3.777%	1,258,224	+9.541%
2026-04-16	32.3200	32.8000	31.230000	31.5100	-3.106%	1,254,433	+13.678%
2026-04-15	33.0000	33.6200	32.130000	32.5200	-1.365%	1,389,663	+10.148%
2026-04-14	31.7300	32.9700	31.660000	32.9700	+4.335%	1,274,336	+8.644%
2026-04-13	30.2900	31.7200	30.110000	31.6000	+3.471%	1,496,996	+13.354%
2026-04-10	32.7000	32.7600	30.440000	30.5400	-5.478%	2,347,820	+17.289%
2026-04-09	31.7900	32.6100	31.790000	32.3100	+1.158%	918,316	+10.864%
2026-04-08	31.3700	32.0800	31.170000	31.9400	+4.824%	1,777,830	+12.148%
2026-04-07	30.3250	30.7050	29.850000	30.4700	+0.164%	1,629,286	+17.558%
2026-04-06	30.2200	30.7800	29.760000	30.4200	-0.164%	1,082,866	+17.751%
2026-04-02	29.9900	30.5650	29.650000	30.4700	-0.587%	2,147,530	+17.558%
2026-04-01	30.8100	31.2550	30.350000	30.6500	+0.558%	1,470,613	+16.868%
2026-03-31	29.0600	30.4950	29.060000	30.4800	+5.907%	2,211,648	+17.520%
2026-03-30	29.1350	29.2900	28.660000	28.7800	-0.656%	2,282,703	+24.461%
2026-03-27	29.7700	30.1000	28.900000	28.9700	-3.272%	1,438,610	+23.645%
2026-03-26	30.0600	30.7900	29.800000	29.9500	-1.024%	2,112,434	+19.599%
2026-03-25	29.0300	30.6400	29.030000	30.2600	+5.106%	2,198,299	+18.374%
2026-03-24	29.1500	29.2350	27.680000	28.7900	-2.042%	4,222,070	+24.418%
2026-03-23	29.8000	30.6900	29.220000	29.3900	+0.307%	4,058,778	+21.878%
2026-03-20	30.4500	30.6510	28.630000	29.3000	-3.934%	6,866,182	+22.253%
2026-03-19	30.3200	30.9900	30.000000	30.5000	-0.098%	4,095,411	+17.443%
2026-03-18	31.2600	31.9200	30.410000	30.5300	-2.553%	4,612,874	+17.327%
2026-03-17	31.1500	32.2400	30.760000	31.3300	+1.162%	3,843,197	+14.331%
2026-03-16	31.4700	32.1800	30.590000	30.9700	-0.450%	2,841,023	+15.660%
2026-03-13	30.9800	32.1800	30.470000	31.1100	+0.810%	13,297,327	+15.140%
2026-03-12	30.0000	31.5000	29.400000	30.8600	-6.001%	6,980,937	+16.073%
2026-03-11	32.9800	35.3400	32.240000	32.8300	-1.530%	3,578,788	+9.108%
2026-03-10	32.5600	34.1100	30.870000	33.3400	+2.270%	4,399,505	+7.439%
2026-03-09	32.1200	32.9600	31.620000	32.6000	+1.023%	2,782,795	+9.877%
2026-03-06	31.5200	32.3500	31.232600	32.2700	+0.686%	2,023,452	+11.001%
2026-03-05	31.5700	32.1500	30.870000	32.0500	-0.342%	2,619,513	+11.763%
2026-03-04	30.4100	32.3900	30.330000	32.1600	+4.179%	2,297,748	+11.381%
2026-03-03	31.6600	31.7900	30.770000	30.8700	-3.471%	1,211,778	+16.035%
2026-03-02	32.3000	32.9050	31.526981	31.9800	-2.262%	1,469,939	+12.008%
2026-02-27	33.1500	33.3350	31.550000	32.7200	-2.937%	3,428,200	+9.474%
2026-02-26	34.5100	35.3800	32.380000	33.7100	+0.238%	2,992,396	+6.259%
2026-02-25	33.3100	33.6500	32.730000	33.6300	+1.724%	2,860,548	+6.512%
2026-02-24	33.2000	33.3200	32.740000	33.0600	+0.395%	1,056,583	+8.348%
2026-02-23	33.8400	33.8950	32.490000	32.9300	-2.833%	1,255,326	+8.776%
2026-02-20	34.6100	34.9400	33.850000	33.8900	-1.597%	1,511,223	+5.695%
2026-02-19	34.4400	34.6300	33.840000	34.4400	+0.233%	1,180,778	+4.007%
2026-02-18	34.8000	35.5700	34.020000	34.3600	-1.122%	2,572,117	+4.249%
2026-02-17	34.6100	35.2900	34.520000	34.7500	+0.492%	3,351,171	+3.079%
2026-02-13	33.7000	34.8150	33.700000	34.5800	+2.429%	1,474,376	+3.586%
2026-02-12	34.3800	34.6400	33.370000	33.7600	-0.939%	1,392,326	+6.102%
2026-02-11	34.1800	34.4750	33.460000	34.0800	+1.853%	1,427,377	+5.106%
2026-02-10	33.5500	34.0600	33.150000	33.4600	-1.181%	817,082	+7.053%
2026-02-09	34.3100	34.4700	33.500000	33.8600	-1.455%	1,160,001	+5.789%
2026-02-06	35.0100	35.4500	33.400000	34.3600	-0.261%	1,628,959	+4.249%
2026-02-05	34.6800	35.5800	33.491700	34.4500	+0.320%	1,211,133	+3.977%
2026-02-04	35.5900	35.5900	33.980000	34.3400	-3.131%	1,140,144	+4.310%
2026-02-03	35.5600	35.5600	34.540000	35.4500	+1.286%	1,358,731	+1.044%
2026-02-02	35.4300	36.0300	34.820000	35.0000	-1.074%	1,793,291	+2.343%
2026-01-30	34.6300	35.4300	34.310000	35.3800	+1.930%	2,009,938	+1.244%
2026-01-29	34.8700	35.4700	34.605000	34.7100	-0.630%	2,617,687	+3.198%
2026-01-28	34.6700	35.0650	34.295000	34.9300	+0.547%	1,776,244	+2.548%
2026-01-27	33.5800	34.9400	33.540000	34.7400	+3.454%	2,125,186	+3.109%
2026-01-26	33.6000	34.3200	33.490000	33.5800	+1.850%	1,356,907	+6.671%
2026-01-23	33.7000	33.8362	32.818000	32.9700	-1.699%	1,112,565	+8.644%
2026-01-22	32.9500	34.0499	32.810000	33.5400	+1.698%	1,267,749	+6.798%
2026-01-21	32.9100	33.2700	32.655000	32.9800	+0.091%	891,522	+8.611%
2026-01-20	32.4700	33.3400	31.700000	32.9500	+1.260%	2,000,002	+8.710%
2026-01-16	33.0950	33.0950	32.160000	32.5400	-1.049%	2,361,978	+10.080%
2026-01-15	33.6000	33.6700	32.720200	32.8850	-2.215%	1,729,015	+8.925%
2026-01-14	33.9200	34.0250	33.150000	33.6300	-1.088%	1,971,456	+6.512%
2026-01-13	34.0000	34.3700	33.635200	34.0000	-1.620%	1,965,224	+5.353%
2026-01-12	36.2200	36.2200	34.070000	34.5600	-2.483%	2,716,471	+3.646%
2026-01-09	35.5200	35.8200	33.760000	35.4400	-0.197%	2,520,349	+1.072%
2026-01-08	36.8200	37.6600	34.930000	35.5100	-1.059%	3,941,635	+0.873%
2026-01-07	36.7800	36.8100	35.570000	35.8900	-0.829%	2,112,567	-0.195%
2026-01-06	36.0800	36.8700	35.900000	36.1900	-0.166%	1,587,867	-1.022%
2026-01-05	35.3600	36.3050	34.530000	36.2500	+1.455%	2,009,163	-1.186%
2026-01-02	35.8900	36.2100	35.520000	35.7300	-0.418%	1,200,349	+0.252%
2025-12-31	35.7000	36.1250	35.700000	35.8800	+0.420%	910,051	-0.167%
2025-12-30	36.2900	36.3900	35.665000	35.7300	-1.706%	833,787	+0.252%
2025-12-29	36.0750	36.5200	35.980000	36.3500	+0.387%	1,327,713	-1.458%
2025-12-26	36.1700	36.5500	35.980000	36.2100	+0.138%	941,378	-1.077%
2025-12-24	36.2800	36.4150	35.908500	36.1600	-0.523%	805,696	-0.940%
2025-12-23	36.3200	36.5600	36.230000	36.3500	-0.274%	1,270,758	-1.458%
2025-12-22	35.2200	36.6200	35.210000	36.4500	+3.522%	2,821,480	-1.728%
2025-12-19	35.5400	36.0200	35.020000	35.2100	-0.929%	22,632,554	+1.732%
2025-12-18	36.0000	36.1800	35.300000	35.5400	-1.140%	2,043,370	+0.788%
2025-12-17	35.6350	36.0000	35.320000	35.9500	+1.611%	2,093,154	-0.362%
2025-12-16	35.0900	35.5600	34.910000	35.3800	+0.454%	4,479,706	+1.244%
2025-12-15	35.7300	35.9000	35.200000	35.2200	-0.956%	3,418,474	+1.704%
2025-12-12	36.3000	36.5518	35.540000	35.5600	-0.643%	3,979,843	+0.731%
2025-12-11	35.8000	36.0600	35.500000	35.7900	+0.959%	2,443,896	+0.084%
2025-12-10	36.0100	36.5650	35.400000	35.4500	-1.555%	2,675,964	+1.044%
2025-12-09	36.6200	37.1050	35.980000	36.0100	-1.612%	3,506,420	-0.528%
2025-12-08	37.7200	38.0000	36.422000	36.6000	+4.214%	8,299,063	-2.131%
2025-12-05	34.7400	35.3050	34.360000	35.1200	+1.503%	2,171,703	+1.993%
2025-12-04	33.8100	34.7700	33.500000	34.6000	+1.705%	982,834	+3.526%
2025-12-03	34.2000	34.6400	33.870000	34.0200	+0.059%	1,695,644	+5.291%
2025-12-02	34.0000	34.3200	33.515000	34.0000	+1.190%	1,180,621	+5.353%
2025-12-01	33.5700	34.0700	33.450000	33.6000	0.000%	1,697,267	+6.607%
2025-11-28	33.1500	34.0300	33.000000	33.6000	+0.358%	719,057	+6.607%
2025-11-26	33.2000	33.5000	32.800100	33.4800	+1.148%	993,494	+6.989%
2025-11-25	33.3450	33.6400	32.539300	33.1000	+0.364%	1,569,191	+8.218%
2025-11-24	32.7500	33.6217	32.315000	32.9800	+0.702%	2,075,323	+8.611%
2025-11-21	31.5700	33.0000	31.230000	32.7500	+3.085%	2,234,154	+9.374%
2025-11-20	33.0000	33.3000	31.640000	31.7700	-2.546%	1,431,034	+12.748%
2025-11-19	32.1300	32.7050	31.560000	32.6000	+1.054%	1,566,596	+9.877%
2025-11-18	31.4900	32.3850	31.210000	32.2600	+2.804%	2,168,816	+11.035%
2025-11-17	30.4900	31.4400	30.080000	31.3800	+2.919%	1,755,999	+14.149%
2025-11-14	29.8700	30.8650	29.390000	30.4900	+2.213%	1,795,569	+17.481%
2025-11-13	29.9700	30.7400	29.450000	29.8300	-0.897%	1,916,724	+20.080%
2025-11-12	31.0700	31.3000	29.960000	30.1000	-3.122%	1,983,417	+19.003%
2025-11-11	30.7500	31.1500	30.360000	31.0700	+0.615%	2,064,861	+15.288%
2025-11-10	31.3200	31.3500	30.640000	30.8800	-1.468%	1,630,389	+15.997%
2025-11-07	31.9700	31.9700	30.400000	31.3400	-1.663%	1,857,416	+14.295%
2025-11-06	32.2900	32.4192	31.270000	31.8700	-0.562%	1,414,563	+12.394%
2025-11-05	32.0200	32.3400	30.000000	32.0500	+0.156%	2,390,383	+11.763%
2025-11-04	30.7100	32.1400	30.600000	32.0000	+2.564%	2,902,735	+11.938%
2025-11-03	30.0000	31.6300	29.550000	31.2000	+6.231%	5,196,216	+14.808%
2025-10-31	29.6800	30.2600	28.760000	29.3700	+0.824%	3,591,931	+21.961%
2025-10-30	30.0000	30.5500	28.000000	29.1300	+15.412%	10,663,285	+22.966%
2025-10-29	24.7400	25.3300	24.740000	25.2400	+1.325%	2,562,004	+41.918%
2025-10-28	24.7200	25.2350	24.280000	24.9100	+0.525%	1,462,729	+43.798%
2025-10-27	25.2100	25.3400	24.660000	24.7800	-1.393%	1,061,777	+44.552%
2025-10-24	25.3500	25.4719	25.037000	25.1300	-0.593%	800,689	+42.539%
2025-10-23	25.0500	25.3550	24.720000	25.2800	+1.526%	940,785	+41.693%
2025-10-22	24.0700	24.9100	24.030000	24.9000	+3.362%	1,303,113	+43.855%
2025-10-21	24.2500	24.5600	23.990000	24.0900	-0.823%	2,550,528	+48.692%
2025-10-20	24.6000	24.6500	23.720000	24.2900	-0.776%	1,131,583	+47.468%
2025-10-17	24.4600	24.9700	23.990000	24.4800	-0.851%	1,418,128	+46.324%
2025-10-16	25.4600	25.4900	24.530000	24.6900	-1.985%	1,092,148	+45.079%
2025-10-15	24.7900	25.3400	24.540000	25.1900	+2.649%	2,253,711	+42.199%
2025-10-14	23.7200	24.8200	23.670000	24.5400	+2.807%	2,306,300	+45.966%
2025-10-13	23.6400	24.1250	23.550000	23.8700	+0.378%	885,981	+50.063%
2025-10-10	24.1500	24.3000	22.950000	23.7800	-1.532%	973,363	+50.631%
2025-10-09	24.1200	24.4050	23.995000	24.1500	+0.332%	968,630	+48.323%
2025-10-08	23.9400	24.3350	23.525000	24.0700	+1.476%	1,503,944	+48.816%
2025-10-07	22.7900	23.7300	22.780000	23.7200	+4.355%	1,421,004	+51.012%
2025-10-06	23.0800	23.3400	22.560900	22.7300	-1.899%	1,323,434	+57.589%
2025-10-03	23.4500	23.5450	22.840000	23.1700	-0.387%	1,167,287	+54.596%
2025-10-02	23.4100	23.5101	22.960000	23.2600	-0.853%	1,702,923	+53.998%
2025-10-01	23.9300	24.1300	23.160000	23.4600	-2.696%	1,509,013	+52.685%
2025-09-30	24.1700	24.3100	23.720000	24.1100	+0.041%	2,118,174	+48.569%
2025-09-29	23.8000	24.4270	23.570000	24.1000	+0.753%	1,425,690	+48.631%
2025-09-26	23.0800	24.4075	23.015000	23.9200	+4.866%	2,814,054	+49.749%
2025-09-25	22.8200	23.1800	22.635000	22.8100	-0.175%	2,201,076	+57.036%
2025-09-24	23.2400	23.2800	22.555000	22.8500	-1.466%	2,228,711	+56.761%
2025-09-23	23.0300	23.8200	22.780000	23.1900	-0.344%	1,219,762	+54.463%
2025-09-22	22.4250	23.3300	22.300000	23.2700	+3.376%	1,547,965	+53.932%
2025-09-19	22.9350	23.0700	22.330000	22.5100	-1.660%	11,428,257	+59.129%
2025-09-18	22.4500	23.1000	22.220000	22.8900	-0.348%	1,985,470	+56.488%
2025-09-17	22.8900	23.3350	22.730000	22.9700	+0.878%	1,614,551	+55.943%
2025-09-16	23.2000	23.2000	22.270000	22.7700	-1.832%	1,593,748	+57.312%
2025-09-15	23.6300	23.6300	22.465000	23.1950	-0.065%	1,436,026	+54.430%
2025-09-12	23.5200	23.7500	23.060000	23.2100	-2.806%	1,599,478	+54.330%
2025-09-11	24.6300	24.6400	23.723700	23.8800	-2.091%	1,882,983	+50.000%
2025-09-10	24.7000	24.7000	24.360000	24.3900	-1.095%	3,093,966	+46.863%
2025-09-09	24.8100	24.8300	24.300000	24.6600	-0.323%	1,308,519	+45.255%
2025-09-08	25.0000	25.0998	24.540000	24.7400	-0.961%	2,849,464	+44.786%
2025-09-05	24.7300	25.0000	24.470000	24.9800	+1.011%	3,444,701	+43.395%
2025-09-04	24.8200	24.9800	24.600000	24.7300	+0.243%	1,591,775	+44.844%
2025-09-03	24.5800	24.9700	24.540000	24.6700	+0.285%	2,255,009	+45.197%
2025-09-02	24.4100	24.6450	24.060000	24.6000	+1.318%	1,603,966	+45.610%
2025-08-29	23.8900	24.3000	23.590000	24.2800	+1.675%	1,740,882	+47.529%
2025-08-28	24.3600	24.4600	23.830000	23.8800	-1.970%	1,370,972	+50.000%
2025-08-27	24.9000	25.0000	24.255000	24.3600	-0.409%	2,040,962	+47.044%
2025-08-26	24.0100	24.5200	23.320000	24.4600	+1.874%	2,733,156	+46.443%
2025-08-25	24.4400	24.6550	23.700000	24.0100	-1.275%	1,667,338	+49.188%
2025-08-22	24.1700	24.6400	24.030000	24.3200	+1.123%	2,705,603	+47.286%
2025-08-21	24.0200	24.2050	23.660000	24.0500	-0.414%	1,694,805	+48.940%
2025-08-20	23.3000	24.2350	23.100000	24.1500	+2.853%	2,273,733	+48.323%
2025-08-19	23.3600	23.7625	23.080000	23.4800	+0.256%	3,332,844	+52.555%
2025-08-18	23.5700	23.8400	23.400000	23.4200	-0.171%	2,985,854	+52.946%
2025-08-15	23.1700	23.5450	22.950000	23.4600	+1.252%	1,559,802	+52.685%
2025-08-14	22.7300	23.3450	22.480000	23.1700	+0.871%	1,354,989	+54.596%
2025-08-13	23.2900	23.4300	22.660000	22.9700	+0.569%	1,879,297	+55.943%
2025-08-12	22.2600	23.1550	22.250000	22.8400	+2.467%	2,565,295	+56.830%
2025-08-11	22.0000	22.5700	21.830000	22.2900	+1.318%	2,103,168	+60.700%
2025-08-08	22.1600	22.4500	21.880000	22.0000	-0.227%	2,192,998	+62.818%
2025-08-07	22.3300	22.3300	21.690200	22.0500	+0.227%	4,118,657	+62.449%
2025-08-06	22.0000	22.0600	21.480000	22.0000	+0.917%	3,496,746	+62.818%
2025-08-05	21.3800	21.9500	21.160000	21.8000	+2.733%	5,185,574	+64.312%
2025-08-04	21.0400	21.4900	20.665000	21.2200	+0.808%	3,900,023	+68.803%
2025-08-01	20.2000	21.0900	19.750000	21.0500	+4.208%	5,589,199	+70.166%
2025-07-31	20.8650	21.0100	19.310000	20.2000	+16.092%	24,098,629	+77.327%
2025-07-30	17.4000	17.7000	17.100000	17.4000	+0.694%	8,828,416	+105.862%
2025-07-29	17.1000	17.5400	16.990000	17.2800	+1.112%	1,787,143	+107.292%
2025-07-28	17.0900	17.2800	16.690000	17.0900	-0.292%	3,559,827	+109.596%
2025-07-25	16.8500	17.2500	16.830000	17.1400	+1.963%	5,044,329	+108.985%
2025-07-24	16.8100	17.1100	16.590000	16.8100	-0.826%	2,680,480	+113.087%
2025-07-23	16.3200	16.9900	16.130000	16.9500	+4.759%	4,944,288	+111.327%
2025-07-22	16.3600	16.6200	15.910000	16.1800	+3.718%	3,766,130	+121.384%
2025-07-21	15.8700	15.9850	15.550000	15.6000	-2.561%	1,186,151	+129.615%
2025-07-18	16.1900	16.3350	15.975000	16.0100	-0.928%	1,540,599	+123.735%
2025-07-17	15.5000	16.3300	15.480000	16.1600	+3.590%	2,125,289	+121.658%
2025-07-16	15.2900	15.6600	15.000000	15.6000	+1.430%	1,748,502	+129.615%
2025-07-15	15.6400	15.6800	15.340000	15.3800	-1.536%	955,871	+132.900%
2025-07-14	15.5100	15.9100	15.470000	15.6200	+0.970%	1,511,049	+129.321%
2025-07-11	15.2800	15.5000	15.240000	15.4700	+0.651%	1,027,380	+131.545%
2025-07-10	15.1700	15.3900	15.030000	15.3700	+1.519%	1,093,123	+133.051%
2025-07-09	15.1400	15.2500	14.930000	15.1400	-0.198%	1,167,320	+136.592%
2025-07-08	15.5100	15.6100	15.100000	15.1700	-2.444%	1,255,626	+136.124%
2025-07-07	15.4100	15.8800	15.310000	15.5500	+0.909%	1,662,977	+130.354%
2025-07-03	15.3800	15.5800	15.190000	15.4100	+0.065%	2,981,689	+132.446%
2025-07-02	14.5900	15.4500	14.550000	15.4000	+5.048%	1,441,048	+132.597%
2025-07-01	14.6600	14.9000	14.520000	14.6600	-0.543%	1,463,119	+144.338%
2025-06-30	14.1850	15.2300	14.140000	14.7400	+5.663%	2,834,369	+143.012%
2025-06-27	13.5300	13.9800	13.470000	13.9500	+1.899%	20,723,153	+156.774%
2025-06-26	13.7800	13.9700	13.580000	13.6900	-0.291%	720,739	+161.651%
2025-06-25	13.9100	13.9300	13.705000	13.7300	-1.365%	854,131	+160.889%
2025-06-24	14.0000	14.0700	13.860000	13.9200	-0.215%	799,734	+157.328%
2025-06-23	13.7600	14.0800	13.450000	13.9500	-0.428%	1,013,117	+156.774%
2025-06-20	13.9200	14.4700	13.890000	14.0100	+0.791%	878,830	+155.675%
2025-06-18	13.9400	14.0500	13.685000	13.9000	+0.944%	800,478	+157.698%
2025-06-17	14.1300	14.1850	13.700700	13.7700	-2.891%	856,218	+160.131%
2025-06-16	13.9700	14.2300	13.815000	14.1800	+2.088%	1,144,377	+152.609%
2025-06-13	13.7800	14.1300	13.660000	13.8900	-0.287%	555,885	+157.883%
2025-06-12	13.7000	13.9800	13.540000	13.9300	+1.977%	865,493	+157.143%
2025-06-11	13.8400	13.9000	13.485000	13.6600	-0.219%	699,942	+162.225%
2025-06-10	13.5000	13.9600	13.440000	13.6900	+1.936%	1,064,121	+161.651%
2025-06-09	14.1200	14.1350	13.420000	13.4300	-4.549%	1,595,634	+166.716%
2025-06-06	13.5100	14.1000	13.490000	14.0700	+3.532%	1,874,175	+154.584%
2025-06-05	13.5300	13.8600	13.435000	13.5900	-0.585%	1,442,936	+163.576%
2025-06-04	12.8100	13.7700	12.810000	13.6700	+7.850%	1,830,713	+162.034%
2025-06-03	12.3800	13.1600	12.360000	12.6750	+1.726%	1,547,432	+182.604%
2025-06-02	12.5800	12.6600	12.300000	12.4600	-3.110%	1,656,730	+187.480%
2025-05-30	12.5000	12.9791	12.417100	12.8600	+3.626%	2,158,856	+178.538%
2025-05-29	12.2100	12.4200	12.040000	12.4100	+3.073%	1,830,420	+188.638%
2025-05-28	11.9600	12.1600	11.830000	12.0400	+1.818%	1,294,842	+197.508%
2025-05-27	11.6800	11.8400	11.490000	11.8250	+5.018%	1,433,437	+202.918%
2025-05-23	11.1700	11.5400	11.080000	11.2600	+0.446%	1,304,451	+218.117%
2025-05-22	11.1800	11.3100	11.130000	11.2100	-0.709%	529,054	+219.536%
2025-05-21	11.3800	11.5200	11.200000	11.2900	-1.311%	509,100	+217.272%
2025-05-20	11.4200	11.5800	11.300000	11.4400	-2.055%	568,314	+213.112%
2025-05-19	11.1200	11.6850	11.065000	11.6800	+2.998%	541,081	+206.678%
2025-05-16	11.0700	11.4300	11.040000	11.3400	+2.439%	1,093,693	+215.873%
2025-05-15	10.6700	11.1100	10.630000	11.0700	+0.363%	610,243	+223.577%
2025-05-14	11.2400	11.2900	10.960000	11.0300	-1.430%	446,745	+224.751%
2025-05-13	11.3400	11.3400	11.090000	11.1900	-1.323%	456,476	+220.107%
2025-05-12	10.9600	11.3600	10.940000	11.3400	+2.347%	579,661	+215.873%
2025-05-09	11.1800	11.3000	10.950000	11.0800	+0.911%	488,396	+223.285%
2025-05-08	11.4500	11.4900	10.910000	10.9800	-4.355%	780,736	+226.230%
2025-05-07	11.6800	11.6900	11.410000	11.4800	-1.880%	1,061,240	+212.021%
2025-05-06	11.8300	11.9200	11.580000	11.7000	-1.681%	723,204	+206.154%
2025-05-05	12.2600	12.2600	11.900000	11.9000	-0.668%	590,020	+201.008%
2025-05-02	11.6500	12.1600	11.635000	11.9800	+3.723%	914,871	+198.998%
2025-05-01	11.6100	11.9800	11.515000	11.5500	+0.348%	597,304	+210.130%
2025-04-30	11.6000	11.6000	11.310000	11.5100	-2.043%	748,537	+211.208%
2025-04-29	11.6100	11.7700	11.360000	11.7500	+1.556%	822,123	+204.851%
2025-04-28	11.4600	11.7700	11.450000	11.5700	+0.087%	1,437,315	+209.594%
2025-04-25	10.7600	11.5800	10.520000	11.5600	+7.435%	1,463,306	+209.862%
2025-04-24	10.4000	10.9200	10.210000	10.7600	+13.862%	1,323,461	+232.900%
2025-04-23	8.9600	9.4500	8.920000	9.4500	+7.264%	863,233	+279.048%
2025-04-22	8.8900	9.0000	8.690000	8.8100	0.000%	1,768,799	+306.583%
2025-04-21	9.2300	9.2300	8.720000	8.8100	-2.220%	912,218	+306.583%
2025-04-17	9.0500	9.2500	9.000000	9.0100	-0.552%	1,484,689	+297.558%
2025-04-16	9.0000	9.1500	8.970000	9.0600	-0.549%	764,308	+295.364%
2025-04-15	9.4400	9.4600	9.080000	9.1100	-3.496%	849,947	+293.194%
2025-04-14	9.2500	9.5350	9.070000	9.4400	+3.622%	781,190	+279.449%
2025-04-11	8.9700	9.1850	8.910000	9.1100	+1.902%	695,449	+293.194%
2025-04-10	9.4400	9.4700	8.830000	8.9400	-7.740%	444,365	+300.671%
2025-04-09	9.0100	9.7050	8.670000	9.6900	+6.367%	1,349,151	+269.659%
2025-04-08	9.6100	9.7500	8.940000	9.1100	-2.982%	825,617	+293.194%
2025-04-07	8.6700	9.6000	8.640000	9.3900	+2.623%	1,509,050	+281.470%

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

INDV
Indivior Pharmaceuticals, Inc. Common Stock
stock NASDAQ