5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
+42.61%
YEAR-TO-DATE PERFORMANCE
-4.01%
1 YEAR PERFORMANCE
+283.09%
Indivior Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $34.44 | $34.44 (0%) | $34.63 | $33.84 | 990.91 K | $4.31 B |
| 02/18/2026 | $34.80 | $34.36 (-1.26%) | $35.57 | $34.02 | 2.57 M | $4.30 B |
| 02/17/2026 | $34.61 | $34.75 (0.4%) | $35.29 | $34.52 | 3.35 M | $4.34 B |
| 02/13/2026 | $33.70 | $34.58 (2.61%) | $34.82 | $33.70 | 1.50 M | $4.32 B |
| 02/12/2026 | $34.38 | $33.76 (-1.8%) | $34.64 | $33.37 | 1.39 M | $4.22 B |
| 02/11/2026 | $34.18 | $34.08 (-0.29%) | $34.48 | $33.46 | 1.43 M | $4.26 B |
| 02/10/2026 | $33.55 | $33.46 (-0.27%) | $34.06 | $33.15 | 817.10 K | $4.18 B |
| 02/09/2026 | $34.31 | $33.86 (-1.31%) | $34.47 | $33.50 | 1.16 M | $4.23 B |
| 02/06/2026 | $35.01 | $34.36 (-1.86%) | $35.45 | $33.40 | 1.63 M | $4.30 B |
| 02/05/2026 | $34.68 | $34.45 (-0.66%) | $35.58 | $33.49 | 1.21 M | $4.31 B |
| 02/04/2026 | $35.59 | $34.34 (-3.51%) | $35.59 | $33.98 | 1.14 M | $4.29 B |
| 02/03/2026 | $35.56 | $35.45 (-0.31%) | $35.56 | $34.54 | 1.36 M | $4.43 B |
| 02/02/2026 | $35.43 | $35.00 (-1.21%) | $36.03 | $34.82 | 1.79 M | $4.38 B |
| 01/30/2026 | $34.63 | $35.38 (2.17%) | $35.43 | $34.31 | 2.01 M | $4.42 B |
| 01/29/2026 | $34.87 | $34.71 (-0.46%) | $35.47 | $34.60 | 2.62 M | $4.34 B |
| 01/28/2026 | $34.67 | $34.93 (0.75%) | $35.07 | $34.30 | 1.78 M | $4.37 B |
| 01/27/2026 | $33.58 | $34.74 (3.45%) | $34.94 | $33.54 | 2.13 M | $4.34 B |
| 01/26/2026 | $33.60 | $33.58 (-0.06%) | $34.32 | $33.49 | 1.36 M | $4.20 B |
| 01/23/2026 | $33.70 | $32.97 (-2.17%) | $33.84 | $32.82 | 1.11 M | $4.12 B |
| 01/22/2026 | $32.95 | $33.54 (1.79%) | $34.05 | $32.81 | 1.27 M | $4.19 B |
| 01/21/2026 | $32.91 | $32.98 (0.21%) | $33.27 | $32.66 | 891.74 K | $4.12 B |
| 01/20/2026 | $32.47 | $32.95 (1.48%) | $33.34 | $31.70 | 2.00 M | $4.12 B |
| 01/16/2026 | $33.10 | $32.54 (-1.69%) | $33.10 | $32.16 | 2.36 M | $4.07 B |
| 01/15/2026 | $33.60 | $32.89 (-2.11%) | $33.67 | $32.72 | 1.73 M | $4.11 B |
| 01/14/2026 | $33.92 | $33.63 (-0.85%) | $34.03 | $33.15 | 1.97 M | $4.20 B |
| 01/13/2026 | $34.00 | $34.00 (0%) | $34.37 | $33.64 | 1.97 M | $4.25 B |
| 01/12/2026 | $36.22 | $34.56 (-4.58%) | $36.22 | $34.07 | 2.72 M | $4.32 B |
| 01/09/2026 | $35.52 | $35.44 (-0.23%) | $35.82 | $33.76 | 2.55 M | $4.43 B |
| 01/08/2026 | $36.82 | $35.51 (-3.56%) | $37.66 | $34.93 | 3.94 M | $4.44 B |
| 01/07/2026 | $36.78 | $35.89 (-2.42%) | $36.81 | $35.57 | 2.11 M | $4.49 B |
| 01/06/2026 | $36.08 | $36.19 (0.3%) | $36.87 | $35.90 | 1.59 M | $4.52 B |
| 01/05/2026 | $35.36 | $36.25 (2.52%) | $36.31 | $34.53 | 2.01 M | $4.53 B |
| 01/02/2026 | $35.89 | $35.73 (-0.45%) | $36.21 | $35.52 | 1.20 M | $4.47 B |
| 12/31/2025 | $35.70 | $35.88 (0.5%) | $36.13 | $35.70 | 910.05 K | $4.49 B |
| 12/30/2025 | $36.29 | $35.73 (-1.54%) | $36.39 | $35.67 | 833.79 K | $4.47 B |
| 12/29/2025 | $36.08 | $36.35 (0.75%) | $36.52 | $35.98 | 1.33 M | $4.54 B |
| 12/26/2025 | $36.17 | $36.21 (0.11%) | $36.55 | $35.98 | 941.40 K | $4.53 B |
| 12/24/2025 | $36.28 | $36.16 (-0.33%) | $36.42 | $35.91 | 805.70 K | $4.52 B |
| 12/23/2025 | $36.32 | $36.35 (0.08%) | $36.56 | $36.23 | 1.27 M | $4.54 B |
| 12/22/2025 | $35.22 | $36.45 (3.49%) | $36.62 | $35.21 | 2.82 M | $4.56 B |
| 12/19/2025 | $35.54 | $35.21 (-0.93%) | $36.02 | $35.02 | 22.63 M | $4.40 B |
| 12/18/2025 | $36.00 | $35.54 (-1.28%) | $36.18 | $35.30 | 2.04 M | $4.44 B |
| 12/17/2025 | $35.64 | $35.95 (0.87%) | $36.00 | $35.32 | 2.09 M | $4.49 B |
| 12/16/2025 | $35.09 | $35.38 (0.83%) | $35.56 | $34.91 | 4.48 M | $4.42 B |
| 12/15/2025 | $35.73 | $35.22 (-1.43%) | $35.90 | $35.20 | 3.42 M | $4.40 B |
| 12/12/2025 | $36.30 | $35.56 (-2.04%) | $36.55 | $35.54 | 3.98 M | $4.45 B |
| 12/11/2025 | $35.80 | $35.79 (-0.03%) | $36.06 | $35.50 | 2.44 M | $4.47 B |
| 12/10/2025 | $36.01 | $35.45 (-1.56%) | $36.57 | $35.40 | 2.68 M | $4.43 B |
| 12/09/2025 | $36.62 | $36.01 (-1.67%) | $37.10 | $35.98 | 3.51 M | $4.50 B |
| 12/08/2025 | $37.72 | $36.60 (-2.97%) | $38.00 | $36.42 | 8.30 M | $4.58 B |
| 12/05/2025 | $34.74 | $35.12 (1.09%) | $35.31 | $34.36 | 2.17 M | $4.39 B |
| 12/04/2025 | $33.81 | $34.60 (2.34%) | $34.77 | $33.50 | 982.83 K | $4.33 B |
| 12/03/2025 | $34.20 | $34.02 (-0.53%) | $34.64 | $33.87 | 1.70 M | $4.25 B |
| 12/02/2025 | $34.00 | $34.00 (0%) | $34.32 | $33.52 | 1.18 M | $4.25 B |
| 12/01/2025 | $33.57 | $33.60 (0.09%) | $34.07 | $33.45 | 1.70 M | $4.20 B |
| 11/28/2025 | $33.15 | $33.60 (1.36%) | $34.03 | $33.00 | 719.10 K | $4.20 B |
| 11/26/2025 | $33.20 | $33.48 (0.84%) | $33.50 | $32.80 | 993.49 K | $4.18 B |
| 11/25/2025 | $33.35 | $33.10 (-0.75%) | $33.64 | $32.54 | 1.57 M | $4.14 B |
| 11/24/2025 | $32.75 | $32.98 (0.7%) | $33.62 | $32.32 | 2.08 M | $4.12 B |
| 11/21/2025 | $31.57 | $32.75 (3.74%) | $33.00 | $31.23 | 2.23 M | $4.09 B |
| 11/20/2025 | $33.00 | $31.77 (-3.73%) | $33.30 | $31.64 | 1.43 M | $3.97 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.
