5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
+22.12%
YEAR-TO-DATE PERFORMANCE
-26.71%
1 YEAR PERFORMANCE
-52.85%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $8.97 | $9.11 (1.56%) | $9.19 | $8.91 | 683,323 | $1.20 B |
| 04/10/2025 | $9.44 | $8.94 (-5.3%) | $9.47 | $8.83 | 444,400 | $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 | 825,617 | $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 | 858,100 | $1.26 B |
| 04/01/2025 | $9.57 | $9.38 (-1.99%) | $9.67 | $9.38 | 816,300 | $1.24 B |
| 03/31/2025 | $9.37 | $9.53 (1.71%) | $9.67 | $9.29 | 747,609 | $1.26 B |
| 03/28/2025 | $9.71 | $9.56 (-1.54%) | $9.82 | $9.42 | 747,946 | $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 | 660,626 | $1.28 B |
| 03/25/2025 | $10.18 | $9.58 (-5.89%) | $10.18 | $9.54 | 719,400 | $1.26 B |
| 03/24/2025 | $9.93 | $10.10 (1.71%) | $10.11 | $9.89 | 816,912 | $1.33 B |
| 03/21/2025 | $9.56 | $9.82 (2.72%) | $9.83 | $9.53 | 683,341 | $1.30 B |
| 03/20/2025 | $9.91 | $9.68 (-2.32%) | $9.91 | $9.65 | 919,300 | $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 | 856,224 | $1.28 B |
| 03/13/2025 | $9.63 | $9.59 (-0.42%) | $9.81 | $9.50 | 903,023 | $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 |
| 02/21/2025 | $8.82 | $8.45 (-4.2%) | $9.02 | $8.38 | 1.75 M | $1.12 B |
| 02/20/2025 | $8.98 | $8.99 (0.11%) | $9.69 | $8.98 | 2.79 M | $1.19 B |
| 02/19/2025 | $10.64 | $10.91 (2.54%) | $11.27 | $10.53 | 1.79 M | $1.44 B |
| 02/18/2025 | $10.40 | $10.83 (4.13%) | $10.84 | $10.37 | 1.46 M | $1.43 B |
| 02/14/2025 | $10.18 | $9.83 (-3.44%) | $10.19 | $9.76 | 751,928 | $1.30 B |
| 02/13/2025 | $9.80 | $10.08 (2.86%) | $10.09 | $9.74 | 987,816 | $1.33 B |
| 02/12/2025 | $10.07 | $9.83 (-2.38%) | $10.19 | $9.74 | 1.32 M | $1.30 B |
| 02/11/2025 | $9.50 | $10.09 (6.21%) | $10.09 | $9.48 | 1.13 M | $1.33 B |
| 02/10/2025 | $9.58 | $9.54 (-0.42%) | $9.63 | $9.40 | 534,823 | $1.26 B |
| 02/07/2025 | $10.24 | $9.58 (-6.45%) | $10.32 | $9.45 | 915,518 | $1.27 B |
| 02/06/2025 | $10.40 | $10.65 (2.4%) | $10.80 | $10.36 | 1.10 M | $1.41 B |
| 02/05/2025 | $11.38 | $11.02 (-3.16%) | $11.40 | $10.76 | 1.32 M | $1.46 B |
| 02/04/2025 | $11.60 | $11.40 (-1.72%) | $11.65 | $11.37 | 1.23 M | $1.51 B |
| 02/03/2025 | $11.74 | $11.73 (-0.09%) | $11.86 | $11.52 | 956,700 | $1.55 B |
| 01/31/2025 | $12.17 | $11.90 (-2.22%) | $12.17 | $11.76 | 830,100 | $1.57 B |
| 01/30/2025 | $12.36 | $12.20 (-1.29%) | $12.39 | $12.05 | 847,000 | $1.61 B |
| 01/29/2025 | $12.28 | $12.15 (-1.06%) | $12.30 | $11.90 | 1.23 M | $1.61 B |
| 01/28/2025 | $12.39 | $12.22 (-1.37%) | $12.43 | $11.93 | 1.53 M | $1.61 B |
| 01/27/2025 | $12.16 | $12.02 (-1.15%) | $12.28 | $11.92 | 652,549 | $1.59 B |
| 01/24/2025 | $12.04 | $11.99 (-0.42%) | $12.06 | $11.86 | 942,400 | $1.58 B |
| 01/23/2025 | $11.79 | $11.93 (1.19%) | $12.04 | $11.76 | 1.21 M | $1.58 B |
| 01/22/2025 | $11.95 | $12.08 (1.09%) | $12.13 | $11.95 | 1.00 M | $1.60 B |
| 01/21/2025 | $12.24 | $12.23 (-0.08%) | $12.39 | $12.14 | 945,400 | $1.62 B |
| 01/17/2025 | $11.77 | $11.65 (-1.02%) | $11.81 | $11.56 | 1.06 M | $1.54 B |
| 01/16/2025 | $11.62 | $11.66 (0.34%) | $11.70 | $11.39 | 1.31 M | $1.54 B |
| 01/15/2025 | $11.51 | $11.60 (0.78%) | $11.64 | $11.44 | 1.51 M | $1.53 B |
| 01/14/2025 | $11.35 | $11.21 (-1.23%) | $11.42 | $11.07 | 1.21 M | $1.48 B |
| 01/13/2025 | $11.40 | $11.51 (0.96%) | $11.62 | $11.31 | 1.39 M | $1.52 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.
