Indivior (INDV) Stock Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free INDV Stock Alerts $16.97 -0.37 (-2.13%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Indivior Stock Price Performance5 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 Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself INDV Stock Chart for Saturday, May, 18, 2024 INDV Chart by TradingView Indivior Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$17.34$16.97-2.13%$17.20$16.9748,445 shs$2.34 billion05/16/2024$17.52$17.34-1.03%$17.46$16.9884,941 shs$2.39 billion05/15/2024$17.53$17.52-0.06%$17.85$17.5249,370 shs$2.42 billion05/14/2024$17.87$17.53-1.90%$18.13$17.5370,604 shs$2.42 billion05/13/2024$17.73$17.87+0.79%$18.09$17.6691,214 shs$2.46 billion05/10/2024$17.87$17.73-0.78%$18.04$17.7258,018 shs$2.44 billion Get the Latest News and Ratings for INDV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$17.78$17.87+0.51%$18.08$17.8547,597 shs$2.46 billion05/08/2024$17.70$17.78+0.45%$17.91$17.5238,601 shs$2.45 billion05/07/2024$18.15$17.70-2.48%$18.23$17.6649,818 shs$2.44 billion05/06/2024$17.95$18.15+1.11%$18.24$17.9240,202 shs$2.50 billion05/03/2024$17.93$17.95+0.11%$18.45$17.8896,887 shs$2.47 billion05/02/2024$17.63$17.93+1.70%$18.00$17.7670,788 shs$2.47 billion05/01/2024$17.56$17.63+0.40%$17.92$17.5278,357 shs$2.43 billion04/30/2024$17.93$17.56-2.06%$18.36$17.50213,386 shs$2.42 billion04/29/2024$17.58$17.93+1.99%$18.23$17.77165,976 shs$2.47 billion04/26/2024$17.25$17.58+1.91%$17.79$17.23180,383 shs$2.42 billion04/25/2024$18.81$17.25-8.29%$17.94$17.12325,389 shs$2.38 billion04/24/2024$18.63$18.81+0.97%$19.13$18.59107,130 shs$2.59 billion04/23/2024$18.54$18.63+0.49%$18.86$18.48112,792 shs$2.57 billion04/22/2024$18.52$18.54+0.11%$18.66$18.3383,685 shs$2.56 billion04/19/2024$18.76$18.52-1.28%$18.87$18.3668,234 shs$2.55 billion04/18/2024$19.26$18.76-2.60%$19.08$18.4284,420 shs$2.66 billion04/17/2024$19.39$19.26-0.67%$19.51$19.0573,885 shs$2.66 billion04/16/2024$19.74$19.39-1.77%$19.78$19.16115,123 shs$2.67 billion04/15/2024$19.32$19.74+2.17%$20.10$19.59196,536 shs$2.72 billion04/12/2024$20.34$19.32-5.01%$19.74$19.09118,676 shs$2.66 billion04/11/2024$20.37$20.34-0.15%$20.67$20.2388,586 shs$2.80 billion04/10/2024$21.10$20.37-3.46%$20.85$20.1786,455 shs$2.81 billion04/09/2024$21.29$21.10-0.89%$21.25$20.57150,451 shs$2.91 billion04/08/2024$21.59$21.29-1.39%$21.64$21.2448,221 shs$2.94 billion04/05/2024$21.43$21.59+0.75%$21.87$21.3286,363 shs$2.98 billion04/04/2024$22.00$21.43-2.59%$22.53$21.39164,035 shs$2.95 billion04/03/2024$20.84$22.00+5.57%$22.21$21.40335,715 shs$3.03 billion04/02/2024$21.03$20.84-0.90%$21.03$20.7949,686 shs$2.87 billion04/01/2024$21.42$21.03-1.82%$21.50$20.86126,520 shs$2.90 billion03/29/2024$21.42$21.42$21.71$21.1835,049 shs$2.95 billion03/28/2024$21.41$21.42+0.05%$21.71$21.1835,042 shs$2.95 billion03/27/2024$20.57$21.41+4.08%$21.53$21.1962,367 shs$2.95 billion03/26/2024$20.72$20.57-0.72%$21.08$20.57104,299 shs$2.84 billion03/25/2024$20.87$20.72-0.72%$21.01$20.6869,751 shs$2.86 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)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.03/22/2024$20.85$20.87+0.10%$20.89$20.6054,762 shs$2.88 billion03/21/2024$21.04$20.85-0.90%$21.27$20.74137,376 shs$2.87 billion03/20/2024$21.01$21.04+0.14%$21.19$20.57177,604 shs$2.90 billion03/19/2024$20.60$21.01+1.99%$21.15$20.49101,253 shs$2.90 billion03/18/2024$20.72$20.60-0.58%$20.68$20.4559,452 shs$2.84 billion03/15/2024$20.75$20.72-0.14%$21.04$20.48128,234 shs$2.86 billion03/14/2024$21.20$20.75-2.12%$21.10$20.56155,431 shs$2.92 billion03/13/2024$21.16$21.20+0.19%$21.34$20.77163,386 shs$2.92 billion03/12/2024$22.15$21.16-4.47%$21.80$21.04209,239 shs$2.92 billion03/11/2024$21.30$22.15+3.99%$22.17$20.69253,455 shs$3.05 billion03/08/2024$22.05$21.30-3.40%$21.72$21.28108,388 shs$2.94 billion03/07/2024$21.28$22.05+3.62%$22.38$21.81133,471 shs$3.04 billion03/06/2024$21.69$21.28-1.89%$22.13$21.24159,525 shs$2.93 billion03/05/2024$22.09$21.69-1.81%$21.96$21.52109,112 shs$2.99 billion03/04/2024$23.00$22.09-3.96%$22.20$21.91179,130 shs$3.05 billion03/01/2024$21.43$23.00+7.33%$23.22$22.05195,261 shs$3.17 billion02/29/2024$21.90$21.43-2.15%$22.13$21.34111,802 shs$2.95 billion02/28/2024$22.25$21.90-1.57%$22.10$21.64215,616 shs$3.02 billion02/27/2024$21.40$22.25+3.97%$22.25$21.27291,766 shs$3.07 billion02/26/2024$21.28$21.40+0.56%$21.99$21.18183,378 shs$2.95 billion02/23/2024$21.30$21.28-0.09%$21.74$20.87183,097 shs$2.93 billion02/22/2024$17.50$21.30+21.71%$21.48$19.65435,786 shs$2.94 billion02/21/2024$16.66$17.50+5.04%$18.16$16.44166,577 shs$2.41 billion02/20/2024$17.56$16.66-5.13%$16.92$16.5596,215 shs$2.30 billion02/19/2024$17.56$17.56$17.95$17.54146,000 shs$2.42 billion Related Companies: RYTM Stock Price Chart ACAD Stock Price Chart JANX Stock Price Chart GERN Stock Price Chart VERA Stock Price Chart DYN Stock Price Chart DCPH Stock Price Chart ARVN Stock Price Chart BHC Stock Price Chart PTCT Stock Price Chart Receive INDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INDV) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsMost important medical advance in 100 yearsThe Oxford ClubThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Indivior PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.