-
5 DAY PERFORMANCE
+8.69% -
1 MONTH PERFORMANCE
+27.10% -
3 MONTH PERFORMANCE
-11.54% -
6 MONTH PERFORMANCE
-34.93% -
YEAR-TO-DATE PERFORMANCE
-28.75% -
1 YEAR PERFORMANCE
-37.16%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.56 | $10.88 (3.03%) | $10.90 | $10.54 | 525,907 | $1.44 B |
| 11/21/2024 | $10.52 | $10.76 (2.28%) | $10.78 | $10.45 | 1.00 M | $1.42 B |
| 11/20/2024 | $10.36 | $10.58 (2.12%) | $10.60 | $10.30 | 959,360 | $1.40 B |
| 11/19/2024 | $9.91 | $10.46 (5.55%) | $10.46 | $9.90 | 1.08 M | $1.38 B |
| 11/18/2024 | $9.77 | $10.01 (2.46%) | $10.05 | $9.62 | 1.34 M | $1.32 B |
| 11/15/2024 | $10.11 | $9.82 (-2.87%) | $10.13 | $9.81 | 2.97 M | $1.30 B |
| 11/14/2024 | $10.19 | $10.15 (-0.39%) | $10.28 | $10.00 | 959,006 | $1.34 B |
| 11/13/2024 | $10.27 | $10.15 (-1.17%) | $10.38 | $10.09 | 1.05 M | $1.34 B |
| 11/12/2024 | $10.31 | $10.18 (-1.26%) | $10.40 | $9.99 | 1.41 M | $1.34 B |
| 11/11/2024 | $10.26 | $10.51 (2.44%) | $10.54 | $10.22 | 1.13 M | $1.39 B |
| 11/08/2024 | $10.39 | $10.25 (-1.35%) | $10.46 | $10.19 | 1.47 M | $1.35 B |
| 11/07/2024 | $9.33 | $10.82 (15.97%) | $10.83 | $9.25 | 2.71 M | $1.43 B |
| 11/06/2024 | $9.08 | $9.30 (2.42%) | $9.38 | $9.06 | 1.24 M | $1.23 B |
| 11/05/2024 | $9.18 | $9.21 (0.33%) | $9.26 | $9.15 | 972,804 | $1.22 B |
| 11/04/2024 | $9.31 | $9.18 (-1.4%) | $9.33 | $9.08 | 880,401 | $1.21 B |
| 11/01/2024 | $9.10 | $9.35 (2.75%) | $9.40 | $9.07 | 1.04 M | $1.24 B |
| 10/31/2024 | $9.11 | $9.01 (-1.1%) | $9.19 | $8.83 | 1.25 M | $1.19 B |
| 10/30/2024 | $9.12 | $9.30 (1.97%) | $9.38 | $9.11 | 1.04 M | $1.23 B |
| 10/29/2024 | $9.02 | $9.16 (1.55%) | $9.22 | $8.95 | 899,511 | $1.21 B |
| 10/28/2024 | $8.99 | $8.92 (-0.78%) | $9.12 | $8.90 | 850,300 | $1.18 B |
| 10/25/2024 | $9.16 | $9.00 (-1.75%) | $9.25 | $8.95 | 977,500 | $1.19 B |
| 10/24/2024 | $9.12 | $8.77 (-3.84%) | $9.41 | $8.77 | 1.22 M | $1.16 B |
| 10/23/2024 | $8.73 | $8.56 (-1.95%) | $8.77 | $8.37 | 261,955 | $1.13 B |
| 10/22/2024 | $8.35 | $8.71 (4.31%) | $8.74 | $8.35 | 938,313 | $1.15 B |
| 10/21/2024 | $8.53 | $8.27 (-3.05%) | $8.57 | $8.27 | 761,808 | $1.12 B |
| 10/18/2024 | $8.53 | $8.56 (0.35%) | $8.66 | $8.38 | 325,500 | $1.15 B |
| 10/17/2024 | $8.29 | $8.59 (3.62%) | $8.76 | $8.29 | 1.19 M | $1.16 B |
| 10/16/2024 | $8.03 | $8.14 (1.37%) | $8.16 | $7.94 | 1.47 M | $1.10 B |
| 10/15/2024 | $7.78 | $8.00 (2.83%) | $8.02 | $7.69 | 1.69 M | $1.08 B |
| 10/14/2024 | $7.49 | $7.90 (5.47%) | $7.93 | $7.33 | 4.14 M | $1.07 B |
| 10/11/2024 | $7.63 | $7.46 (-2.23%) | $7.73 | $7.39 | 2.13 M | $1.01 B |
| 10/10/2024 | $7.85 | $7.98 (1.66%) | $8.02 | $7.46 | 3.03 M | $1.08 B |
| 10/09/2024 | $9.83 | $9.44 (-3.97%) | $9.86 | $9.33 | 2.09 M | $1.27 B |
| 10/08/2024 | $9.99 | $9.82 (-1.7%) | $10.04 | $9.73 | 1.10 M | $1.32 B |
| 10/07/2024 | $10.22 | $10.37 (1.47%) | $10.47 | $10.13 | 809,300 | $1.40 B |
| 10/04/2024 | $10.08 | $10.42 (3.37%) | $10.49 | $10.08 | 982,300 | $1.41 B |
| 10/03/2024 | $9.92 | $9.90 (-0.2%) | $9.93 | $9.75 | 734,510 | $1.33 B |
| 10/02/2024 | $9.95 | $10.01 (0.6%) | $10.09 | $9.91 | 655,318 | $1.35 B |
| 10/01/2024 | $9.67 | $9.76 (0.93%) | $9.82 | $9.48 | 339,200 | $1.32 B |
| 09/30/2024 | $9.93 | $9.75 (-1.81%) | $10.20 | $9.68 | 416,745 | $1.31 B |
| 09/27/2024 | $9.91 | $10.04 (1.31%) | $10.12 | $9.89 | 429,800 | $1.35 B |
| 09/26/2024 | $9.54 | $9.92 (3.98%) | $9.93 | $9.51 | 467,000 | $1.34 B |
| 09/25/2024 | $9.25 | $9.46 (2.27%) | $9.49 | $9.21 | 801,713 | $1.28 B |
| 09/24/2024 | $9.21 | $9.32 (1.19%) | $9.40 | $9.14 | 648,600 | $1.26 B |
| 09/23/2024 | $9.42 | $9.27 (-1.59%) | $9.47 | $9.05 | 943,706 | $1.25 B |
| 09/20/2024 | $9.51 | $9.48 (-0.32%) | $9.54 | $9.36 | 707,408 | $1.28 B |
| 09/19/2024 | $9.80 | $9.68 (-1.22%) | $9.84 | $9.65 | 798,510 | $1.31 B |
| 09/18/2024 | $9.62 | $9.77 (1.56%) | $9.97 | $9.55 | 229,720 | $1.32 B |
| 09/17/2024 | $9.68 | $9.51 (-1.76%) | $9.75 | $9.47 | 210,501 | $1.28 B |
| 09/16/2024 | $9.93 | $9.54 (-3.93%) | $9.93 | $9.51 | 338,600 | $1.29 B |
| 09/13/2024 | $9.72 | $9.90 (1.85%) | $9.97 | $9.70 | 2.31 M | $1.33 B |
| 09/12/2024 | $9.65 | $9.62 (-0.31%) | $9.69 | $9.40 | 645,900 | $1.30 B |
| 09/11/2024 | $9.56 | $9.58 (0.21%) | $9.60 | $9.33 | 1.61 M | $1.29 B |
| 09/10/2024 | $9.63 | $9.68 (0.52%) | $9.70 | $9.47 | 2.49 M | $1.31 B |
| 09/09/2024 | $10.40 | $10.02 (-3.65%) | $10.58 | $9.99 | 1.11 M | $1.35 B |
| 09/06/2024 | $10.66 | $10.35 (-2.91%) | $11.04 | $10.32 | 1.80 M | $1.40 B |
| 09/05/2024 | $12.46 | $11.09 (-11%) | $12.50 | $11.03 | 1.58 M | $1.50 B |
| 09/04/2024 | $11.85 | $12.14 (2.45%) | $12.23 | $11.79 | 758,400 | $1.64 B |
| 09/03/2024 | $12.24 | $12.17 (-0.57%) | $12.30 | $12.00 | 515,532 | $1.64 B |
| 08/30/2024 | $12.37 | $12.50 (1.05%) | $12.52 | $12.24 | 227,200 | $1.69 B |
| 08/29/2024 | $12.39 | $12.36 (-0.24%) | $12.42 | $12.30 | 154,300 | $1.67 B |
| 08/28/2024 | $12.45 | $12.37 (-0.64%) | $12.54 | $12.30 | 559,735 | $1.67 B |
| 08/27/2024 | $12.44 | $12.74 (2.41%) | $12.74 | $12.37 | 1.42 M | $1.72 B |
| 08/26/2024 | $12.49 | $12.45 (-0.32%) | $12.65 | $12.43 | 577,100 | $1.68 B |
| 08/23/2024 | $12.06 | $12.30 (1.99%) | $12.55 | $12.06 | 2.93 M | $1.66 B |