Indivior Pharmaceuticals (INDV) Price: 34.47

Indivior Pharmaceuticals, Inc. (INDV)

34.47 -0.86 (-2.43%) USD | NASDAQ | Oct 23, 16:00

34.48 +0.01 (+0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	35.34	35.34	34.10	34.47	1.484M
Oct 22, 2026	34.77	35.36	34.54	35.33	871703.0
Oct 21, 2026	34.92	35.15	34.56	34.79	3.345M
Oct 20, 2026	34.02	35.12	33.80	34.77	1.925M
Oct 19, 2026	32.60	34.19	32.48	33.87	2.276M
Oct 16, 2026	33.47	33.84	32.31	32.45	4.291M
Oct 15, 2026	34.57	34.86	33.54	33.62	1.751M
Oct 14, 2026	35.11	36.30	33.99	34.16	2.781M
Oct 13, 2026	36.09	36.26	35.19	35.42	1.931M
Oct 12, 2026	36.00	36.32	35.37	36.06	7.474M
Oct 09, 2026	35.45	36.14	35.21	35.83	4.800M
Oct 08, 2026	35.72	36.35	34.85	35.45	1.527M
Oct 07, 2026	35.58	36.30	35.58	36.13	1.770M
Oct 06, 2026	35.96	36.15	35.03	35.90	2.391M
Oct 05, 2026	36.00	36.26	35.73	35.99	3.003M
Oct 02, 2026	35.46	36.15	35.26	35.71	1.669M
Oct 01, 2026	35.85	36.20	35.25	35.38	1.879M
Sep 30, 2026	36.54	36.60	35.79	35.85	1.674M
Sep 29, 2026	36.74	37.05	36.08	36.59	2.005M
Sep 28, 2026	35.50	36.96	35.43	36.88	1.173M
Sep 25, 2026	35.90	36.22	35.72	35.82	1.098M
Sep 24, 2026	35.71	36.28	35.57	36.00	2.222M
Sep 23, 2026	36.23	36.90	35.78	35.91	1.058M
Sep 22, 2026	35.53	36.63	35.48	36.19	2.216M
Sep 21, 2026	35.00	35.63	34.77	35.53	1.299M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks