Indivior PLC - Ordinary Shares (INDV)
12.46
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 6:47 AM EDT
Historical Prices For Indivior PLC - Ordinary Shares (INDV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 12.58 | 12.66 | 12.30 | 12.46 | 1,656,729 | 12.46 |
| 5/30/2025 | 12.50 | 12.98 | 12.42 | 12.86 | 2,158,856 | 12.86 |
| 5/29/2025 | 12.21 | 12.42 | 12.04 | 12.41 | 1,830,418 | 12.41 |
| 5/28/2025 | 11.96 | 12.16 | 11.83 | 12.04 | 1,294,842 | 12.04 |
| 5/27/2025 | 11.68 | 11.84 | 11.49 | 11.82 | 1,433,437 | 11.82 |
| 5/23/2025 | 11.17 | 11.54 | 11.08 | 11.26 | 1,304,451 | 11.26 |
| 5/22/2025 | 11.18 | 11.31 | 11.13 | 11.21 | 529,054 | 11.21 |
| 5/21/2025 | 11.38 | 11.52 | 11.20 | 11.29 | 509,100 | 11.29 |
| 5/20/2025 | 11.42 | 11.58 | 11.30 | 11.44 | 568,314 | 11.44 |
| 5/19/2025 | 11.12 | 11.69 | 11.06 | 11.68 | 541,079 | 11.68 |
| 5/16/2025 | 11.07 | 11.43 | 11.04 | 11.34 | 1,093,693 | 11.34 |
| 5/15/2025 | 10.67 | 11.11 | 10.63 | 11.07 | 610,243 | 11.07 |
| 5/14/2025 | 11.24 | 11.29 | 10.96 | 11.03 | 446,745 | 11.03 |
| 5/13/2025 | 11.34 | 11.34 | 11.09 | 11.19 | 456,476 | 11.19 |
| 5/12/2025 | 10.96 | 11.36 | 10.94 | 11.34 | 579,661 | 11.34 |
| 5/09/2025 | 11.18 | 11.30 | 10.95 | 11.08 | 488,396 | 11.08 |
| 5/08/2025 | 11.45 | 11.49 | 10.91 | 10.98 | 780,731 | 10.98 |
| 5/07/2025 | 11.68 | 11.69 | 11.41 | 11.48 | 1,061,239 | 11.48 |
| 5/06/2025 | 11.83 | 11.92 | 11.58 | 11.70 | 723,203 | 11.70 |
| 5/05/2025 | 12.26 | 12.26 | 11.90 | 11.90 | 590,017 | 11.90 |
| 5/02/2025 | 11.65 | 12.16 | 11.63 | 11.98 | 914,871 | 11.98 |
| 5/01/2025 | 11.61 | 11.98 | 11.52 | 11.55 | 597,284 | 11.55 |
| 4/30/2025 | 11.60 | 11.60 | 11.31 | 11.51 | 748,537 | 11.51 |
| 4/29/2025 | 11.61 | 11.77 | 11.36 | 11.75 | 822,123 | 11.75 |
| 4/28/2025 | 11.46 | 11.77 | 11.45 | 11.57 | 1,437,265 | 11.57 |
| 4/25/2025 | 10.76 | 11.58 | 10.52 | 11.56 | 1,463,306 | 11.56 |
| 4/24/2025 | 10.40 | 10.92 | 10.21 | 10.76 | 1,323,460 | 10.76 |
| 4/23/2025 | 8.96 | 9.45 | 8.92 | 9.45 | 863,232 | 9.45 |
| 4/22/2025 | 8.89 | 9.00 | 8.69 | 8.81 | 1,768,799 | 8.81 |
| 4/21/2025 | 9.23 | 9.23 | 8.72 | 8.81 | 912,218 | 8.81 |
| 4/17/2025 | 9.05 | 9.25 | 9.00 | 9.01 | 1,484,689 | 9.01 |
| 4/16/2025 | 9.00 | 9.15 | 8.97 | 9.06 | 764,308 | 9.06 |
| 4/15/2025 | 9.44 | 9.46 | 9.08 | 9.11 | 849,947 | 9.11 |
| 4/14/2025 | 9.25 | 9.54 | 9.07 | 9.44 | 780,602 | 9.44 |
| 4/11/2025 | 8.97 | 9.19 | 8.91 | 9.11 | 695,449 | 9.11 |
| 4/10/2025 | 9.44 | 9.47 | 8.83 | 8.94 | 444,365 | 8.94 |
| 4/09/2025 | 9.01 | 9.71 | 8.67 | 9.69 | 1,349,151 | 9.69 |
| 4/08/2025 | 9.61 | 9.75 | 8.94 | 9.11 | 825,614 | 9.11 |
| 4/07/2025 | 8.67 | 9.60 | 8.64 | 9.39 | 1,509,050 | 9.39 |
| 4/04/2025 | 9.11 | 9.37 | 8.92 | 9.15 | 1,504,792 | 9.15 |
| 4/03/2025 | 9.60 | 9.73 | 9.28 | 9.38 | 1,440,475 | 9.38 |
| 4/02/2025 | 9.30 | 9.70 | 9.30 | 9.52 | 858,067 | 9.52 |
| 4/01/2025 | 9.57 | 9.67 | 9.38 | 9.38 | 816,272 | 9.38 |
| 3/31/2025 | 9.37 | 9.67 | 9.29 | 9.53 | 747,609 | 9.53 |
| 3/28/2025 | 9.71 | 9.82 | 9.42 | 9.56 | 747,946 | 9.56 |
| 3/27/2025 | 9.58 | 9.98 | 9.56 | 9.80 | 1,194,799 | 9.80 |
| 3/26/2025 | 9.58 | 9.78 | 9.54 | 9.69 | 660,626 | 9.69 |
| 3/25/2025 | 10.18 | 10.18 | 9.54 | 9.58 | 719,356 | 9.58 |
| 3/24/2025 | 9.93 | 10.11 | 9.89 | 10.10 | 816,911 | 10.10 |
| 3/21/2025 | 9.56 | 9.83 | 9.53 | 9.82 | 683,341 | 9.82 |
| 3/20/2025 | 9.91 | 9.91 | 9.65 | 9.68 | 919,286 | 9.68 |
| 3/19/2025 | 9.77 | 10.00 | 9.72 | 9.95 | 1,426,079 | 9.95 |
| 3/18/2025 | 9.97 | 9.97 | 9.63 | 9.74 | 1,429,353 | 9.74 |
| 3/17/2025 | 9.73 | 10.03 | 9.64 | 9.99 | 1,164,450 | 9.99 |
| 3/14/2025 | 9.70 | 9.92 | 9.59 | 9.68 | 856,224 | 9.68 |
| 3/13/2025 | 9.63 | 9.81 | 9.50 | 9.59 | 903,023 | 9.59 |
| 3/12/2025 | 10.04 | 10.10 | 9.65 | 9.76 | 1,430,007 | 9.76 |
| 3/11/2025 | 9.23 | 9.78 | 9.20 | 9.77 | 2,520,169 | 9.77 |
| 3/10/2025 | 9.26 | 9.58 | 9.02 | 9.52 | 2,387,595 | 9.52 |
| 3/07/2025 | 9.79 | 9.80 | 9.42 | 9.70 | 1,135,006 | 9.70 |
| 3/06/2025 | 9.80 | 9.99 | 9.56 | 9.89 | 1,673,059 | 9.89 |
| 3/05/2025 | 9.94 | 10.10 | 9.64 | 10.01 | 1,761,669 | 10.01 |
| 3/04/2025 | 9.47 | 10.24 | 9.15 | 10.10 | 2,402,237 | 10.10 |
| 3/03/2025 | 9.54 | 10.01 | 9.45 | 9.55 | 4,026,385 | 9.55 |