Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free INDV Stock Alerts
$16.97
-0.37 (-2.13%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Indivior Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
-9.54%
3 Month
Performance
-3.36%
6 Month
Performance
+1.01%
Year-To-Date
Performance
+11.13%
Receive INDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

INDV Stock Chart for Saturday, May, 18, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.34$16.97
-2.13%		$17.20$16.9748,445 shs$2.34 billion
05/16/2024$17.52$17.34
-1.03%		$17.46$16.9884,941 shs$2.39 billion
05/15/2024$17.53$17.52
-0.06%		$17.85$17.5249,370 shs$2.42 billion
05/14/2024$17.87$17.53
-1.90%		$18.13$17.5370,604 shs$2.42 billion
05/13/2024$17.73$17.87
+0.79%		$18.09$17.6691,214 shs$2.46 billion
05/10/2024$17.87$17.73
-0.78%		$18.04$17.7258,018 shs$2.44 billion
05/09/2024$17.78$17.87
+0.51%		$18.08$17.8547,597 shs$2.46 billion
05/08/2024$17.70$17.78
+0.45%		$17.91$17.5238,601 shs$2.45 billion
05/07/2024$18.15$17.70
-2.48%		$18.23$17.6649,818 shs$2.44 billion
05/06/2024$17.95$18.15
+1.11%		$18.24$17.9240,202 shs$2.50 billion
05/03/2024$17.93$17.95
+0.11%		$18.45$17.8896,887 shs$2.47 billion
05/02/2024$17.63$17.93
+1.70%		$18.00$17.7670,788 shs$2.47 billion
05/01/2024$17.56$17.63
+0.40%		$17.92$17.5278,357 shs$2.43 billion
04/30/2024$17.93$17.56
-2.06%		$18.36$17.50213,386 shs$2.42 billion
04/29/2024$17.58$17.93
+1.99%		$18.23$17.77165,976 shs$2.47 billion
04/26/2024$17.25$17.58
+1.91%		$17.79$17.23180,383 shs$2.42 billion
04/25/2024$18.81$17.25
-8.29%		$17.94$17.12325,389 shs$2.38 billion
04/24/2024$18.63$18.81
+0.97%		$19.13$18.59107,130 shs$2.59 billion
04/23/2024$18.54$18.63
+0.49%		$18.86$18.48112,792 shs$2.57 billion
04/22/2024$18.52$18.54
+0.11%		$18.66$18.3383,685 shs$2.56 billion
04/19/2024$18.76$18.52
-1.28%		$18.87$18.3668,234 shs$2.55 billion
04/18/2024$19.26$18.76
-2.60%		$19.08$18.4284,420 shs$2.66 billion
04/17/2024$19.39$19.26
-0.67%		$19.51$19.0573,885 shs$2.66 billion
04/16/2024$19.74$19.39
-1.77%		$19.78$19.16115,123 shs$2.67 billion
04/15/2024$19.32$19.74
+2.17%		$20.10$19.59196,536 shs$2.72 billion
04/12/2024$20.34$19.32
-5.01%		$19.74$19.09118,676 shs$2.66 billion
04/11/2024$20.37$20.34
-0.15%		$20.67$20.2388,586 shs$2.80 billion
04/10/2024$21.10$20.37
-3.46%		$20.85$20.1786,455 shs$2.81 billion
04/09/2024$21.29$21.10
-0.89%		$21.25$20.57150,451 shs$2.91 billion
04/08/2024$21.59$21.29
-1.39%		$21.64$21.2448,221 shs$2.94 billion
04/05/2024$21.43$21.59
+0.75%		$21.87$21.3286,363 shs$2.98 billion
04/04/2024$22.00$21.43
-2.59%		$22.53$21.39164,035 shs$2.95 billion
04/03/2024$20.84$22.00
+5.57%		$22.21$21.40335,715 shs$3.03 billion
04/02/2024$21.03$20.84
-0.90%		$21.03$20.7949,686 shs$2.87 billion
04/01/2024$21.42$21.03
-1.82%		$21.50$20.86126,520 shs$2.90 billion
03/29/2024$21.42$21.42$21.71$21.1835,049 shs$2.95 billion
03/28/2024$21.41$21.42
+0.05%		$21.71$21.1835,042 shs$2.95 billion
03/27/2024$20.57$21.41
+4.08%		$21.53$21.1962,367 shs$2.95 billion
03/26/2024$20.72$20.57
-0.72%		$21.08$20.57104,299 shs$2.84 billion
03/25/2024$20.87$20.72
-0.72%		$21.01$20.6869,751 shs$2.86 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/22/2024$20.85$20.87
+0.10%		$20.89$20.6054,762 shs$2.88 billion
03/21/2024$21.04$20.85
-0.90%		$21.27$20.74137,376 shs$2.87 billion
03/20/2024$21.01$21.04
+0.14%		$21.19$20.57177,604 shs$2.90 billion
03/19/2024$20.60$21.01
+1.99%		$21.15$20.49101,253 shs$2.90 billion
03/18/2024$20.72$20.60
-0.58%		$20.68$20.4559,452 shs$2.84 billion
03/15/2024$20.75$20.72
-0.14%		$21.04$20.48128,234 shs$2.86 billion
03/14/2024$21.20$20.75
-2.12%		$21.10$20.56155,431 shs$2.92 billion
03/13/2024$21.16$21.20
+0.19%		$21.34$20.77163,386 shs$2.92 billion
03/12/2024$22.15$21.16
-4.47%		$21.80$21.04209,239 shs$2.92 billion
03/11/2024$21.30$22.15
+3.99%		$22.17$20.69253,455 shs$3.05 billion
03/08/2024$22.05$21.30
-3.40%		$21.72$21.28108,388 shs$2.94 billion
03/07/2024$21.28$22.05
+3.62%		$22.38$21.81133,471 shs$3.04 billion
03/06/2024$21.69$21.28
-1.89%		$22.13$21.24159,525 shs$2.93 billion
03/05/2024$22.09$21.69
-1.81%		$21.96$21.52109,112 shs$2.99 billion
03/04/2024$23.00$22.09
-3.96%		$22.20$21.91179,130 shs$3.05 billion
03/01/2024$21.43$23.00
+7.33%		$23.22$22.05195,261 shs$3.17 billion
02/29/2024$21.90$21.43
-2.15%		$22.13$21.34111,802 shs$2.95 billion
02/28/2024$22.25$21.90
-1.57%		$22.10$21.64215,616 shs$3.02 billion
02/27/2024$21.40$22.25
+3.97%		$22.25$21.27291,766 shs$3.07 billion
02/26/2024$21.28$21.40
+0.56%		$21.99$21.18183,378 shs$2.95 billion
02/23/2024$21.30$21.28
-0.09%		$21.74$20.87183,097 shs$2.93 billion
02/22/2024$17.50$21.30
+21.71%		$21.48$19.65435,786 shs$2.94 billion
02/21/2024$16.66$17.50
+5.04%		$18.16$16.44166,577 shs$2.41 billion
02/20/2024$17.56$16.66
-5.13%		$16.92$16.5596,215 shs$2.30 billion
02/19/2024$17.56$17.56$17.95$17.54146,000 shs$2.42 billion

Related Companies:
This page (NASDAQ:INDV) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits