Indivior (INDV)
NASDAQ: INDV
· Real-Time Price · USD
23.17
-0.09 (-0.39%)
At close: Oct 03, 2025, 3:59 PM
23.15
-0.09%
After-hours: Oct 03, 2025, 07:01 PM EDT
INDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.45 | 23.55 | 22.84 | 23.17 | 23.17 | -0.39% | 1,167,228 |
| Oct 2, 2025 | 23.41 | 23.51 | 22.96 | 23.26 | 23.26 | -0.85% | 1,702,923 |
| Oct 1, 2025 | 23.93 | 24.13 | 23.16 | 23.46 | 23.46 | -2.70% | 1,509,013 |
| Sep 30, 2025 | 24.17 | 24.31 | 23.72 | 24.11 | 24.11 | 0.04% | 2,118,200 |
| Sep 29, 2025 | 23.80 | 24.43 | 23.57 | 24.10 | 24.10 | 0.75% | 1,425,700 |
| Sep 26, 2025 | 23.08 | 24.41 | 23.02 | 23.92 | 23.92 | 4.87% | 2,814,054 |
| Sep 25, 2025 | 22.82 | 23.18 | 22.64 | 22.81 | 22.81 | -0.18% | 2,201,100 |
| Sep 24, 2025 | 23.24 | 23.28 | 22.56 | 22.85 | 22.85 | -1.47% | 2,228,711 |
| Sep 23, 2025 | 23.03 | 23.82 | 22.78 | 23.19 | 23.19 | -0.34% | 1,219,800 |
| Sep 22, 2025 | 22.43 | 23.33 | 22.30 | 23.27 | 23.27 | 3.38% | 1,547,965 |
| Sep 19, 2025 | 22.94 | 23.07 | 22.33 | 22.51 | 22.51 | -1.66% | 11,428,300 |
| Sep 18, 2025 | 22.45 | 23.10 | 22.22 | 22.89 | 22.89 | -0.35% | 1,985,470 |
| Sep 17, 2025 | 22.89 | 23.34 | 22.73 | 22.97 | 22.97 | 0.88% | 1,614,600 |
| Sep 16, 2025 | 23.20 | 23.20 | 22.27 | 22.77 | 22.77 | -1.85% | 1,593,748 |
| Sep 15, 2025 | 23.63 | 23.63 | 22.47 | 23.20 | 23.20 | -0.04% | 1,436,026 |
| Sep 12, 2025 | 23.52 | 23.75 | 23.06 | 23.21 | 23.21 | -2.81% | 1,599,478 |
| Sep 11, 2025 | 24.63 | 24.64 | 23.72 | 23.88 | 23.88 | -2.09% | 1,883,000 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.36 | 24.39 | 24.39 | -1.09% | 3,093,966 |
| Sep 9, 2025 | 24.81 | 24.83 | 24.30 | 24.66 | 24.66 | -0.32% | 1,308,519 |
| Sep 8, 2025 | 25.00 | 25.10 | 24.54 | 24.74 | 24.74 | -0.96% | 2,849,464 |
Page 1 of 136