Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free INDV Stock Alerts
$17.58
+0.33 (+1.91%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Indivior Stock Price Performance

5 Day
Performance
-5.64%
1 Month
Performance
-17.93%
3 Month
Performance
-1.18%
6 Month
Performance
-13.76%
Year-To-Date
Performance
+15.13%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

INDV Stock Chart for Sunday, April, 28, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/16/2024$18.09$17.56
-2.93%		$17.95$17.54146,015 shs$2.42 billion
02/15/2024$17.85$18.09
+1.34%		$18.25$17.97174,741 shs$2.49 billion
02/14/2024$17.51$17.85
+1.94%		$17.98$17.8038,254 shs$2.46 billion
02/13/2024$17.85$17.51
-1.90%		$17.71$17.44117,640 shs$2.41 billion
02/12/2024$17.73$17.85
+0.68%		$18.08$17.59187,638 shs$2.46 billion
02/09/2024$17.79$17.73
-0.34%		$17.87$17.62133,822 shs$2.44 billion
02/08/2024$17.39$17.79
+2.30%		$17.79$17.3239,591 shs$2.45 billion
02/07/2024$18.28$17.39
-4.87%		$17.68$17.34121,760 shs$2.40 billion
02/06/2024$17.40$18.28
+5.06%		$18.28$17.35184,591 shs$2.52 billion
02/05/2024$17.51$17.40
-0.63%		$17.43$17.0481,402 shs$2.40 billion
02/02/2024$17.36$17.51
+0.86%		$17.53$17.2154,898 shs$2.41 billion
02/01/2024$17.64$17.36
-1.59%		$17.82$17.2561,875 shs$2.39 billion
01/31/2024$17.61$17.64
+0.17%		$17.89$17.3869,548 shs$2.43 billion
01/30/2024$17.61$17.61$17.64$17.16132,413 shs$2.43 billion
01/29/2024$17.79$17.61
-1.01%		$17.69$17.2871,877 shs$2.43 billion

Related Companies:
This page (NASDAQ:INDV) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace