S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard

Indivior (INDV) Stock Chart & Stock Price History

$21.30
+3.80 (+21.71%)
(As of 02/22/2024 ET)

Indivior Stock Price Performance

5 Day
Performance
+21.30%
1 Month
Performance
+22.34%
3 Month
Performance
+23.01%
6 Month
Performance
-8.66%
Year-To-Date
Performance
+39.49%
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


INDV Stock Chart for Friday, February, 23, 2024

Indivior Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$17.85$17.79
-0.34%
$17.95$17.5345,177 shs$2.45 billion
01/25/2024$17.77$17.85
+0.45%
$17.94$17.6921,204 shs$2.46 billion
01/24/2024$17.41$17.77
+2.07%
$18.33$17.67119,562 shs$2.45 billion
01/23/2024$16.93$17.41
+2.84%
$18.16$17.00155,628 shs$2.40 billion
01/22/2024$15.93$16.93
+6.28%
$16.96$16.08234,167 shs$2.33 billion
01/19/2024$15.35$15.93
+3.78%
$16.04$15.4461,128 shs$2.20 billion
01/18/2024$15.50$15.35
-0.97%
$15.52$15.1073,312 shs$2.12 billion
01/17/2024$16.81$15.50
-7.79%
$15.93$15.43115,656 shs$2.14 billion
01/16/2024$15.87$16.81
+5.92%
$16.98$15.45133,403 shs$2.32 billion
01/15/2024$15.87$15.87$15.91$15.7224,500 shs$2.19 billion
01/12/2024$15.61$15.87
+1.67%
$15.91$15.7224,549 shs$2.19 billion
01/11/2024$15.90$15.61
-1.82%
$15.99$15.4144,567 shs$2.15 billion
01/10/2024$15.40$15.90
+3.25%
$16.00$15.3055,368 shs$2.19 billion
01/09/2024$15.58$15.40
-1.16%
$15.46$15.3128,708 shs$2.12 billion
01/08/2024$15.24$15.58
+2.23%
$15.65$15.1852,488 shs$2.15 billion
01/05/2024$15.43$15.24
-1.20%
$15.36$15.0047,091 shs$2.10 billion
01/04/2024$15.27$15.43
+1.02%
$15.52$15.0847,476 shs$2.13 billion
01/03/2024$15.47$15.27
-1.29%
$15.75$15.1414,562 shs$2.11 billion
01/02/2024$15.27$15.47
+1.31%
$15.52$15.1919,134 shs$2.13 billion
01/01/2024$15.27$15.27$15.41$15.027,600 shs$2.11 billion
12/29/2023$15.10$15.27
+1.13%
$15.41$15.027,609 shs$2.11 billion
12/28/2023$15.77$15.10
-4.22%
$15.23$15.0055,731 shs$2.08 billion
12/27/2023$15.00$15.77
+5.10%
$15.80$15.0938,204 shs$2.17 billion
12/26/2023$15.05$15.00
-0.33%
$15.48$15.0012,747 shs$2.07 billion
12/25/2023$15.05$15.05$15.99$15.0228,700 shs$2.08 billion
12/22/2023$15.70$15.05
-4.14%
$15.99$15.0528,759 shs$2.08 billion
12/21/2023$15.00$15.70
+4.67%
$15.70$14.6751,193 shs$2.16 billion
12/20/2023$15.14$15.00
-0.92%
$15.16$14.6137,155 shs$2.07 billion
12/19/2023$14.56$15.14
+3.98%
$15.51$14.4458,131 shs$2.09 billion
12/18/2023$14.83$14.56
-1.82%
$14.70$14.5043,110 shs$2.01 billion
12/15/2023$16.39$14.83
-9.52%
$15.56$14.56176,797 shs$2.04 billion
12/14/2023$14.88$16.39
+10.15%
$16.45$15.5019,325 shs$2.26 billion
12/13/2023$14.82$14.88
+0.40%
$15.23$14.4818,217 shs$2.05 billion
12/12/2023$15.09$14.82
-1.79%
$14.82$14.3817,861 shs$2.04 billion
12/11/2023$15.15$15.09
-0.40%
$15.10$14.866,489 shs$2.08 billion
12/08/2023$15.69$15.15
-3.44%
$15.15$14.8760,273 shs$2.09 billion
12/07/2023$15.05$15.69
+4.25%
$15.71$14.7667,616 shs$2.16 billion
12/06/2023$15.99$15.05
-5.88%
$15.49$14.6063,039 shs$2.08 billion
12/05/2023$17.00$15.99
-5.94%
$16.25$15.8026,776 shs$2.20 billion
12/04/2023$16.82$17.00
+1.08%
$17.00$16.5923,005 shs$2.34 billion
12/01/2023$16.92$16.82
-0.60%
$17.00$16.3218,226 shs$2.32 billion
11/30/2023$17.21$16.92
-1.69%
$17.21$16.1815,833 shs$2.33 billion
11/29/2023$15.98$17.21
+7.70%
$17.21$16.3622,760 shs$2.37 billion
11/28/2023$16.09$15.98
-0.68%
$15.98$15.5530,496 shs$2.20 billion
11/27/2023$16.74$16.09
-3.88%
$16.29$16.0512,534 shs$2.22 billion
11/24/2023$17.32$16.74
-3.32%
$16.82$16.5417,349 shs$2.31 billion
11/23/2023$17.32$17.32
-0.03%
$17.32$16.606,106 shs$2.39 billion
11/22/2023$16.99$17.32
+1.94%
$17.32$16.606,107 shs$2.39 billion

This page (NASDAQ:INDV) was last updated on 2/23/2024 by MarketBeat.com Staff