Indivior Pharmaceuticals (INDV) Price: 35.71

Indivior Pharmaceuticals, Inc. (INDV)

35.71 +0.33 (+0.93%) USD | NASDAQ | Oct 02, 16:00

35.35 -0.36 (-1.01%) 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 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
Sep 18, 2026	35.59	35.62	34.59	34.88	4.684M
Sep 17, 2026	34.76	35.90	34.47	35.69	2.691M
Sep 16, 2026	33.97	34.54	33.84	34.35	1.866M
Sep 15, 2026	34.59	34.59	33.74	34.22	2.701M
Sep 14, 2026	34.74	35.01	34.15	34.47	3.429M
Sep 11, 2026	34.49	34.83	34.23	34.49	1.297M
Sep 10, 2026	34.58	34.87	34.04	34.51	1.320M
Sep 09, 2026	34.32	34.80	33.92	34.77	1.352M
Sep 08, 2026	34.35	34.84	33.84	34.32	1.824M
Sep 04, 2026	34.74	35.31	34.55	34.94	1.019M
Sep 03, 2026	35.18	35.23	34.57	34.83	1.826M
Sep 02, 2026	34.74	35.28	34.68	35.05	2.975M
Sep 01, 2026	35.00	35.44	34.50	34.56	2.095M
Aug 31, 2026	34.87	35.30	34.33	34.93	1.963M
Aug 28, 2026	35.31	35.49	34.49	34.87	3.309M

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