5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+36.48%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
-9.41%
1 YEAR PERFORMANCE
-35.18%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $11.17 | $11.26 (0.81%) | $11.54 | $11.08 | 1.30 M | $1.39 B |
| 05/22/2025 | $11.18 | $11.21 (0.27%) | $11.31 | $11.13 | 529.10 K | $1.39 B |
| 05/21/2025 | $11.38 | $11.29 (-0.79%) | $11.52 | $11.20 | 509.10 K | $1.40 B |
| 05/20/2025 | $11.42 | $11.44 (0.18%) | $11.58 | $11.30 | 568.31 K | $1.41 B |
| 05/19/2025 | $11.12 | $11.68 (5.04%) | $11.69 | $11.07 | 541.10 K | $1.44 B |
| 05/16/2025 | $11.07 | $11.34 (2.44%) | $11.43 | $11.04 | 1.09 M | $1.40 B |
| 05/15/2025 | $10.67 | $11.07 (3.75%) | $11.11 | $10.63 | 610.24 K | $1.37 B |
| 05/14/2025 | $11.24 | $11.03 (-1.87%) | $11.29 | $10.96 | 446.75 K | $1.36 B |
| 05/13/2025 | $11.34 | $11.19 (-1.32%) | $11.34 | $11.09 | 456.50 K | $1.38 B |
| 05/12/2025 | $10.96 | $11.34 (3.47%) | $11.36 | $10.94 | 579.70 K | $1.40 B |
| 05/09/2025 | $11.18 | $11.08 (-0.89%) | $11.30 | $10.95 | 488.40 K | $1.37 B |
| 05/08/2025 | $11.45 | $10.98 (-4.1%) | $11.49 | $10.91 | 780.74 K | $1.36 B |
| 05/07/2025 | $11.68 | $11.48 (-1.71%) | $11.69 | $11.41 | 1.06 M | $1.42 B |
| 05/06/2025 | $11.83 | $11.70 (-1.1%) | $11.92 | $11.58 | 723.20 K | $1.45 B |
| 05/05/2025 | $12.26 | $11.90 (-2.94%) | $12.26 | $11.90 | 590.02 K | $1.47 B |
| 05/02/2025 | $11.65 | $11.98 (2.83%) | $12.16 | $11.64 | 914.90 K | $1.48 B |
| 05/01/2025 | $11.61 | $11.55 (-0.52%) | $11.98 | $11.52 | 597.30 K | $1.43 B |
| 04/30/2025 | $11.60 | $11.51 (-0.78%) | $11.60 | $11.31 | 748.54 K | $1.42 B |
| 04/29/2025 | $11.61 | $11.75 (1.21%) | $11.77 | $11.36 | 822.12 K | $1.45 B |
| 04/28/2025 | $11.46 | $11.57 (0.96%) | $11.77 | $11.45 | 1.44 M | $1.43 B |
| 04/25/2025 | $10.76 | $11.56 (7.43%) | $11.58 | $10.52 | 1.46 M | $1.43 B |
| 04/24/2025 | $10.40 | $10.76 (3.46%) | $10.92 | $10.21 | 1.32 M | $1.33 B |
| 04/23/2025 | $8.96 | $9.45 (5.47%) | $9.45 | $8.92 | 863.23 K | $1.17 B |
| 04/22/2025 | $8.89 | $8.81 (-0.9%) | $9.00 | $8.69 | 1.77 M | $1.09 B |
| 04/21/2025 | $9.23 | $8.81 (-4.55%) | $9.23 | $8.72 | 912.22 K | $1.16 B |
| 04/17/2025 | $9.05 | $9.01 (-0.44%) | $9.25 | $9.00 | 1.48 M | $1.19 B |
| 04/16/2025 | $9.00 | $9.06 (0.67%) | $9.15 | $8.97 | 764.31 K | $1.20 B |
| 04/15/2025 | $9.44 | $9.11 (-3.5%) | $9.46 | $9.08 | 849.95 K | $1.20 B |
| 04/14/2025 | $9.25 | $9.44 (2.05%) | $9.54 | $9.07 | 781.20 K | $1.25 B |
| 04/11/2025 | $8.97 | $9.11 (1.56%) | $9.19 | $8.91 | 695.45 K | $1.20 B |
| 04/10/2025 | $9.44 | $8.94 (-5.3%) | $9.47 | $8.83 | 444.40 K | $1.18 B |
| 04/09/2025 | $9.01 | $9.69 (7.55%) | $9.71 | $8.67 | 1.35 M | $1.28 B |
| 04/08/2025 | $9.61 | $9.11 (-5.2%) | $9.75 | $8.94 | 825.62 K | $1.20 B |
| 04/07/2025 | $8.67 | $9.39 (8.3%) | $9.60 | $8.64 | 1.51 M | $1.24 B |
| 04/04/2025 | $9.11 | $9.15 (0.44%) | $9.37 | $8.92 | 1.50 M | $1.21 B |
| 04/03/2025 | $9.60 | $9.38 (-2.29%) | $9.73 | $9.28 | 1.44 M | $1.24 B |
| 04/02/2025 | $9.30 | $9.52 (2.37%) | $9.70 | $9.30 | 858.10 K | $1.26 B |
| 04/01/2025 | $9.57 | $9.38 (-1.99%) | $9.67 | $9.38 | 816.30 K | $1.24 B |
| 03/31/2025 | $9.37 | $9.53 (1.71%) | $9.67 | $9.29 | 747.61 K | $1.26 B |
| 03/28/2025 | $9.71 | $9.56 (-1.54%) | $9.82 | $9.42 | 747.95 K | $1.26 B |
| 03/27/2025 | $9.58 | $9.80 (2.3%) | $9.98 | $9.56 | 1.19 M | $1.29 B |
| 03/26/2025 | $9.58 | $9.69 (1.15%) | $9.78 | $9.54 | 660.63 K | $1.28 B |
| 03/25/2025 | $10.18 | $9.58 (-5.89%) | $10.18 | $9.54 | 719.40 K | $1.26 B |
| 03/24/2025 | $9.93 | $10.10 (1.71%) | $10.11 | $9.89 | 816.91 K | $1.33 B |
| 03/21/2025 | $9.56 | $9.82 (2.72%) | $9.83 | $9.53 | 683.34 K | $1.30 B |
| 03/20/2025 | $9.91 | $9.68 (-2.32%) | $9.91 | $9.65 | 919.30 K | $1.28 B |
| 03/19/2025 | $9.77 | $9.95 (1.84%) | $10.00 | $9.72 | 1.43 M | $1.31 B |
| 03/18/2025 | $9.97 | $9.74 (-2.31%) | $9.97 | $9.63 | 1.43 M | $1.29 B |
| 03/17/2025 | $9.73 | $9.99 (2.67%) | $10.03 | $9.64 | 1.16 M | $1.32 B |
| 03/14/2025 | $9.70 | $9.68 (-0.21%) | $9.92 | $9.59 | 856.22 K | $1.28 B |
| 03/13/2025 | $9.63 | $9.59 (-0.42%) | $9.81 | $9.50 | 903.02 K | $1.27 B |
| 03/12/2025 | $10.04 | $9.76 (-2.79%) | $10.10 | $9.65 | 1.43 M | $1.29 B |
| 03/11/2025 | $9.23 | $9.77 (5.85%) | $9.78 | $9.20 | 2.52 M | $1.29 B |
| 03/10/2025 | $9.26 | $9.52 (2.81%) | $9.58 | $9.02 | 2.17 M | $1.26 B |
| 03/07/2025 | $9.79 | $9.70 (-0.92%) | $9.80 | $9.42 | 1.14 M | $1.28 B |
| 03/06/2025 | $9.80 | $9.89 (0.92%) | $9.99 | $9.57 | 1.67 M | $1.31 B |
| 03/05/2025 | $9.94 | $10.01 (0.7%) | $10.10 | $9.64 | 1.76 M | $1.32 B |
| 03/04/2025 | $9.47 | $10.10 (6.65%) | $10.24 | $9.15 | 2.40 M | $1.33 B |
| 03/03/2025 | $9.54 | $9.55 (0.1%) | $10.01 | $9.45 | 4.03 M | $1.26 B |
| 02/28/2025 | $8.45 | $9.24 (9.35%) | $9.37 | $8.34 | 2.96 M | $1.22 B |
| 02/27/2025 | $8.49 | $8.88 (4.59%) | $9.02 | $8.39 | 3.58 M | $1.17 B |
| 02/26/2025 | $8.21 | $8.58 (4.51%) | $8.60 | $8.04 | 2.47 M | $1.13 B |
| 02/25/2025 | $7.88 | $8.26 (4.82%) | $8.29 | $7.62 | 2.38 M | $1.09 B |
| 02/24/2025 | $8.47 | $8.25 (-2.6%) | $8.47 | $8.13 | 1.71 M | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
