Indivior PLC Ordinary Shares (INDV) Historical Stock Data
11.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDV is up 0.55% a day on average. There have been 15 days where Indivior PLC Ordinary Shares closed green and 15 days where INDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 11.07 | 11.34 | ↑$0.27 (2.44%) | 11.04 | 11.43 | 1.09M |
| 2025-05-15 | 10.67 | 11.07 | ↑$0.40 (3.75%) | 10.63 | 11.11 | 610.24K |
| 2025-05-14 | 11.24 | 11.03 | ↓$0.21 (-1.87%) | 10.96 | 11.29 | 446.75K |
| 2025-05-13 | 11.34 | 11.19 | ↓$0.15 (-1.32%) | 11.09 | 11.34 | 456.48K |
| 2025-05-12 | 10.96 | 11.34 | ↑$0.38 (3.47%) | 10.94 | 11.36 | 579.66K |
| 2025-05-09 | 11.18 | 11.08 | ↓$0.10 (-0.89%) | 10.95 | 11.30 | 488.40K |
| 2025-05-08 | 11.45 | 10.98 | ↓$0.47 (-4.10%) | 10.91 | 11.49 | 780.73K |
| 2025-05-07 | 11.68 | 11.48 | ↓$0.20 (-1.71%) | 11.41 | 11.69 | 1.06M |
| 2025-05-06 | 11.83 | 11.70 | ↓$0.13 (-1.10%) | 11.58 | 11.92 | 638.19K |
| 2025-05-05 | 12.26 | 11.90 | ↓$0.36 (-2.94%) | 11.90 | 12.26 | 590.02K |
| 2025-05-02 | 11.65 | 11.98 | ↑$0.33 (2.83%) | 11.64 | 12.16 | 0.91M |
| 2025-05-01 | 11.61 | 11.55 | ↓$0.06 (-0.52%) | 11.52 | 11.98 | 597.28K |
| 2025-04-30 | 11.60 | 11.51 | ↓$0.09 (-0.78%) | 11.31 | 11.60 | 748.54K |
| 2025-04-29 | 11.61 | 11.75 | ↑$0.14 (1.21%) | 11.36 | 11.77 | 822.12K |
| 2025-04-28 | 11.46 | 11.57 | ↑$0.11 (0.96%) | 11.45 | 11.77 | 1.44M |
| 2025-04-25 | 10.76 | 11.56 | ↑$0.80 (7.43%) | 10.52 | 11.58 | 1.46M |
| 2025-04-24 | 10.40 | 10.76 | ↑$0.36 (3.46%) | 10.21 | 10.92 | 1.32M |
| 2025-04-23 | 8.96 | 9.45 | ↑$0.49 (5.47%) | 8.92 | 9.45 | 863.23K |
| 2025-04-22 | 8.89 | 8.81 | ↓$0.08 (-0.90%) | 8.69 | 9.00 | 1.77M |
| 2025-04-21 | 9.23 | 8.81 | ↓$0.42 (-4.55%) | 8.72 | 9.23 | 0.91M |
| 2025-04-17 | 9.05 | 9.01 | ↓$0.04 (-0.44%) | 9.00 | 9.25 | 1.48M |
| 2025-04-16 | 9.00 | 9.06 | ↑$0.06 (0.67%) | 8.97 | 9.15 | 764.31K |
| 2025-04-15 | 9.44 | 9.11 | ↓$0.33 (-3.50%) | 9.08 | 9.46 | 849.95K |
| 2025-04-14 | 9.25 | 9.44 | ↑$0.19 (2.05%) | 9.07 | 9.54 | 780.80K |
| 2025-04-11 | 8.97 | 9.11 | ↑$0.14 (1.56%) | 8.91 | 9.19 | 695.45K |
| 2025-04-10 | 9.44 | 8.94 | ↓$0.50 (-5.30%) | 8.83 | 9.47 | 444.37K |
| 2025-04-09 | 9.01 | 9.69 | ↑$0.68 (7.55%) | 8.67 | 9.71 | 1.35M |
| 2025-04-08 | 9.61 | 9.11 | ↓$0.50 (-5.20%) | 8.94 | 9.75 | 825.62K |
| 2025-04-07 | 8.67 | 9.39 | ↑$0.72 (8.30%) | 8.64 | 9.60 | 1.51M |
| 2025-04-04 | 9.11 | 9.15 | ↑$0.04 (0.44%) | 8.92 | 9.37 | 1.50M |
Create an account or log in to view more rows.
$INDV Just buy and hold
$INDV I’m selling y’all have fun bag holding
$INDV Let’s get it
$INDV the market is selling off
$INDV When they tell me diversifying is for idiots
$INDV almost go time
$INDV buy the dip…smfh
$INDV Buy the dip
$INDV I would not be a bear now
$INDV diversified