Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free INDV Stock Alerts

Indivior (INDV) Stock Chart & Stock Price History

$12.79
-0.30 (-2.29%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Indivior Stock Price Performance

5 Day
Performance
+21.12%
1 Month
Performance
-21.92%
3 Month
Performance
-27.25%
6 Month
Performance
-28.11%
Year-To-Date
Performance
-16.24%
1 Year
Performance
-45.57%
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 Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

INDV Stock Chart for Saturday, July, 27, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$13.09$12.79
-2.29%		$12.98$12.551.49 million shs$1.76 billion
07/25/2024$10.88$13.09
+20.31%		$13.16$12.251.70 million shs$1.80 billion
07/24/2024$11.02$10.88
-1.27%		$11.05$10.74751,023 shs$1.50 billion
07/23/2024$10.56$11.02
+4.36%		$11.12$10.44829,379 shs$1.52 billion
07/22/2024$10.41$10.56
+1.44%		$10.58$10.13385,857 shs$1.46 billion
07/19/2024$10.46$10.41
-0.48%		$10.42$10.30190,580 shs$1.44 billion
07/18/2024$10.77$10.46
-2.88%		$10.89$10.40322,680 shs$1.44 billion
07/17/2024$10.31$10.77
+4.46%		$10.93$10.351.20 million shs$1.48 billion
07/16/2024$10.40$10.31
-0.87%		$10.36$10.111.20 million shs$1.42 billion
07/15/2024$10.84$10.40
-4.06%		$10.50$10.011.50 million shs$1.43 billion
07/12/2024$11.33$10.84
-4.32%		$10.93$10.571.71 million shs$1.49 billion
07/11/2024$10.51$11.33
+7.80%		$11.46$10.562.64 million shs$1.56 billion
07/10/2024$10.19$10.51
+3.14%		$10.51$9.892.00 million shs$1.45 billion
07/09/2024$15.34$10.19
-33.57%		$10.37$9.142.94 million shs$1.40 billion
07/08/2024$15.10$15.34
+1.59%		$15.50$15.05126,331 shs$2.12 billion
07/05/2024$15.26$15.10
-1.05%		$15.19$14.9279,158 shs$2.08 billion
07/04/2024$15.26$15.26$15.30$14.9490,405 shs$2.10 billion
07/03/2024$15.27$15.26
-0.07%		$15.30$14.9490,405 shs$2.10 billion
07/02/2024$15.75$15.27
-3.05%		$15.55$15.20118,474 shs$2.11 billion
07/01/2024$16.12$15.75
-2.30%		$15.91$15.38198,324 shs$2.17 billion
06/28/2024$16.38$16.12
-1.59%		$16.24$15.71184,650 shs$2.22 billion
06/27/2024$16.49$16.38
-0.67%		$16.50$16.3575,222 shs$2.26 billion
06/26/2024$16.28$16.49
+1.29%		$16.61$16.17106,038 shs$2.27 billion
06/25/2024$16.62$16.28
-2.05%		$16.60$16.02152,179 shs$2.24 billion
06/24/2024$16.79$16.62
-1.01%		$16.69$16.37148,325 shs$2.29 billion
06/21/2024$16.09$16.79
+4.35%		$16.98$16.48150,059 shs$2.32 billion
06/20/2024$15.86$16.09
+1.45%		$16.38$16.0274,505 shs$2.22 billion
06/19/2024$15.86$15.86$16.18$15.8091,336 shs$2.19 billion
06/18/2024$16.34$15.86
-2.94%		$16.18$15.8091,333 shs$2.19 billion
06/17/2024$16.53$16.34
-1.15%		$16.53$16.1147,960 shs$2.25 billion
06/14/2024$16.29$16.53
+1.47%		$16.69$16.3548,996 shs$2.28 billion
06/13/2024$16.85$16.29
-3.32%		$16.60$16.1055,273 shs$2.25 billion
06/12/2024$16.87$16.85
-0.12%		$17.09$16.7931,936 shs$2.32 billion
06/11/2024$16.97$16.87
-0.59%		$16.94$16.6341,208 shs$2.33 billion
06/10/2024$16.35$16.97
+3.79%		$16.97$16.3860,782 shs$2.34 billion
06/07/2024$16.82$16.35
-2.79%		$16.59$16.16136,885 shs$2.25 billion
06/06/2024$17.81$16.82
-5.56%		$17.05$16.66115,285 shs$2.32 billion
06/05/2024$18.07$17.81
-1.44%		$18.05$17.7350,140 shs$2.46 billion
06/04/2024$18.36$18.07
-1.58%		$18.50$18.0741,489 shs$2.49 billion
06/03/2024$18.32$18.36
+0.22%		$18.41$18.0745,061 shs$2.53 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$18.07$18.32
+1.38%		$18.59$18.1854,977 shs$2.53 billion
05/30/2024$18.04$18.07
+0.17%		$18.38$18.0469,081 shs$2.49 billion
05/29/2024$18.48$18.04
-2.38%		$18.22$18.0087,048 shs$2.49 billion
05/28/2024$17.37$18.48
+6.39%		$18.52$17.82139,221 shs$2.55 billion
05/27/2024$17.37$17.37$17.37$16.85116,800 shs$2.39 billion
05/24/2024$16.72$17.37
+3.89%		$17.37$16.85116,451 shs$2.39 billion
05/23/2024$16.76$16.72
-0.24%		$17.47$16.6183,918 shs$2.31 billion
05/22/2024$17.05$16.76
-1.70%		$17.05$16.6064,304 shs$2.31 billion
05/21/2024$17.09$17.05
-0.23%		$17.19$16.67105,489 shs$2.35 billion
05/20/2024$16.97$17.09
+0.71%		$17.15$16.9276,147 shs$2.36 billion
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

Related Companies:
This page (NASDAQ:INDV) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored