-
5 DAY PERFORMANCE
-1.71% -
1 MONTH PERFORMANCE
-22.00% -
3 MONTH PERFORMANCE
-38.10% -
6 MONTH PERFORMANCE
-53.64% -
YEAR-TO-DATE PERFORMANCE
-36.15% -
1 YEAR PERFORMANCE
-57.74%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.93 | $9.76 (-1.71%) | $10.20 | $9.68 | 388,539 | $1.32 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 |
| 08/22/2024 | $12.30 | $12.12 (-1.46%) | $12.30 | $11.97 | 1.56 M | $1.63 B |
| 08/21/2024 | $12.43 | $12.35 (-0.64%) | $12.53 | $12.29 | 477,000 | $1.67 B |
| 08/20/2024 | $12.33 | $12.29 (-0.32%) | $12.50 | $12.21 | 362,838 | $1.66 B |
| 08/19/2024 | $12.59 | $12.61 (0.16%) | $12.64 | $12.38 | 224,136 | $1.70 B |
| 08/16/2024 | $12.30 | $12.64 (2.76%) | $12.71 | $12.21 | 284,300 | $1.70 B |
| 08/15/2024 | $12.93 | $12.22 (-5.49%) | $12.95 | $12.19 | 414,400 | $1.65 B |
| 08/14/2024 | $12.31 | $12.18 (-1.06%) | $12.34 | $12.08 | 204,500 | $1.64 B |
| 08/13/2024 | $12.31 | $12.25 (-0.49%) | $12.43 | $12.14 | 326,400 | $1.65 B |
| 08/12/2024 | $12.67 | $12.39 (-2.21%) | $12.68 | $12.19 | 249,600 | $1.67 B |
| 08/09/2024 | $12.64 | $12.60 (-0.32%) | $12.84 | $12.44 | 508,541 | $1.70 B |
| 08/08/2024 | $13.04 | $13.09 (0.38%) | $13.25 | $13.00 | 871,500 | $1.77 B |
| 08/07/2024 | $13.36 | $13.22 (-1.05%) | $13.47 | $13.04 | 657,927 | $1.78 B |
| 08/06/2024 | $13.07 | $13.52 (3.44%) | $13.56 | $13.05 | 650,900 | $1.82 B |
| 08/05/2024 | $12.64 | $13.17 (4.19%) | $13.40 | $12.60 | 703,930 | $1.78 B |
| 08/02/2024 | $13.80 | $13.57 (-1.67%) | $13.86 | $13.43 | 303,000 | $1.82 B |
| 08/01/2024 | $13.59 | $13.62 (0.22%) | $13.72 | $13.55 | 460,400 | $1.82 B |
| 07/31/2024 | $13.81 | $13.75 (-0.43%) | $13.97 | $13.67 | 710,864 | $1.84 B |
| 07/30/2024 | $12.98 | $13.65 (5.16%) | $13.73 | $12.90 | 879,064 | $1.83 B |
| 07/29/2024 | $12.54 | $13.04 (3.99%) | $13.19 | $12.50 | 622,191 | $1.75 B |
| 07/26/2024 | $12.75 | $12.79 (0.31%) | $12.98 | $12.55 | 1.49 M | $1.71 B |
| 07/25/2024 | $12.67 | $13.09 (3.31%) | $13.16 | $12.25 | 1.70 M | $1.75 B |
| 07/24/2024 | $11.01 | $10.88 (-1.18%) | $11.05 | $10.74 | 966,523 | $1.46 B |
| 07/23/2024 | $10.57 | $11.02 (4.26%) | $11.12 | $10.44 | 829,400 | $1.48 B |
| 07/22/2024 | $10.32 | $10.56 (2.33%) | $10.58 | $10.12 | 385,857 | $1.41 B |
| 07/19/2024 | $10.39 | $10.41 (0.19%) | $10.42 | $10.30 | 190,580 | $1.39 B |
| 07/18/2024 | $10.73 | $10.46 (-2.52%) | $10.89 | $10.40 | 322,682 | $1.40 B |
| 07/17/2024 | $10.36 | $10.77 (3.96%) | $10.93 | $10.35 | 1.23 M | $1.49 B |
| 07/16/2024 | $10.15 | $10.31 (1.58%) | $10.36 | $10.11 | 1.20 M | $1.42 B |
| 07/15/2024 | $10.25 | $10.40 (1.46%) | $10.50 | $10.01 | 1.50 M | $1.44 B |
| 07/12/2024 | $10.80 | $10.84 (0.37%) | $10.93 | $10.57 | 1.71 M | $1.45 B |
| 07/11/2024 | $10.56 | $11.33 (7.29%) | $11.46 | $10.56 | 2.64 M | $1.52 B |
| 07/10/2024 | $9.90 | $10.51 (6.16%) | $10.51 | $9.89 | 2.00 M | $1.41 B |
| 07/09/2024 | $9.24 | $10.19 (10.28%) | $10.37 | $9.14 | 2.95 M | $1.37 B |
| 07/08/2024 | $15.06 | $15.34 (1.86%) | $15.50 | $15.05 | 126,381 | $2.06 B |
| 07/05/2024 | $15.11 | $15.10 (-0.07%) | $15.19 | $14.92 | 79,158 | $2.02 B |
| 07/03/2024 | $15.21 | $15.26 (0.33%) | $15.30 | $14.94 | 90,405 | $2.04 B |
| 07/02/2024 | $15.53 | $15.27 (-1.67%) | $15.55 | $15.20 | 118,474 | $2.05 B |
| 07/01/2024 | $15.41 | $15.75 (2.21%) | $15.91 | $15.38 | 198,327 | $2.11 B |