MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INDV — Indivior Pharmaceuticals, Inc. Common Stock
NasdaqIndivior Pharmaceuticals, Inc. Common Stock
$35.99
+0.28(+0.78%)
- O
- 36.00
- H
- 36.26
- L
- 35.73
- V
- 1.98M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.99
Period Return+280.85%
Period High$42.81
Period Low$8.92
Avg Daily Volume2.23M
Total Trading Days365
INDV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.00 | $36.26 | $35.73 | $35.99 | +$0.28 | +0.78% | 1,979,065 | $35.99 | $35.73 $36.26 |
| Oct 2, 2026 | $35.46 | $36.15 | $35.26 | $35.71 | +$0.33 | +0.93% | 1,669,266 | $35.75 | $35.26 $36.15 |
| Oct 1, 2026 | $35.85 | $36.21 | $35.25 | $35.38 | $-0.47 | -1.31% | 1,879,040 | $35.43 | $35.25 $36.21 |
| Sep 30, 2026 | $36.54 | $36.60 | $35.79 | $35.85 | $-0.74 | -2.02% | 1,673,587 | $36.01 | $35.79 $36.60 |
| Sep 29, 2026 | $36.74 | $37.05 | $36.08 | $36.59 | $-0.29 | -0.79% | 2,005,495 | $36.52 | $36.08 $37.05 |
| Sep 28, 2026 | $35.50 | $36.96 | $35.43 | $36.88 | +$1.06 | +2.96% | 1,173,487 | $36.65 | $35.43 $36.96 |
| Sep 25, 2026 | $35.90 | $36.22 | $35.72 | $35.82 | $-0.18 | -0.50% | 1,098,489 | $35.99 | $35.72 $36.22 |
| Sep 24, 2026 | $35.71 | $36.28 | $35.57 | $36.00 | +$0.09 | +0.25% | 2,221,656 | $36.00 | $35.57 $36.28 |
| Sep 23, 2026 | $36.23 | $36.90 | $35.78 | $35.91 | $-0.28 | -0.77% | 1,058,014 | $36.11 | $35.78 $36.90 |
| Sep 22, 2026 | $35.53 | $36.63 | $35.48 | $36.19 | +$0.66 | +1.86% | 2,216,408 | $36.22 | $35.48 $36.63 |
| Sep 21, 2026 | $35.00 | $35.63 | $34.77 | $35.53 | +$0.65 | +1.86% | 1,298,962 | $35.43 | $34.77 $35.63 |
| Sep 18, 2026 | $35.59 | $35.62 | $34.59 | $34.88 | $-0.81 | -2.27% | 4,684,181 | $34.88 | $34.59 $35.62 |
| Sep 17, 2026 | $34.76 | $35.90 | $34.47 | $35.69 | +$1.34 | +3.90% | 2,690,503 | $35.61 | $34.47 $35.90 |
| Sep 16, 2026 | $33.97 | $34.54 | $33.84 | $34.35 | +$0.13 | +0.38% | 1,865,883 | $34.20 | $33.84 $34.54 |
| Sep 15, 2026 | $34.59 | $34.59 | $33.74 | $34.22 | $-0.25 | -0.73% | 1,052,190 | $34.10 | $33.74 $34.59 |
| Sep 14, 2026 | $34.74 | $35.01 | $34.15 | $34.47 | $-0.02 | -0.06% | 1,719,776 | $34.58 | $34.15 $35.01 |
| Sep 11, 2026 | $34.49 | $34.83 | $34.23 | $34.49 | $-0.02 | -0.06% | 1,297,261 | $34.45 | $34.23 $34.83 |
| Sep 10, 2026 | $34.58 | $34.87 | $34.04 | $34.51 | $-0.26 | -0.75% | 1,319,652 | $34.39 | $34.04 $34.87 |
| Sep 9, 2026 | $34.32 | $34.80 | $33.92 | $34.77 | +$0.45 | +1.31% | 1,351,700 | $34.38 | $33.92 $34.80 |
| Sep 8, 2026 | $34.35 | $34.84 | $33.84 | $34.32 | $-0.62 | -1.77% | 1,823,834 | $34.45 | $33.84 $34.84 |
| Sep 4, 2026 | $34.74 | $35.31 | $34.55 | $34.94 | +$0.11 | +0.32% | 1,019,385 | $35.01 | $34.55 $35.31 |
| Sep 3, 2026 | $35.18 | $35.23 | $34.57 | $34.83 | $-0.22 | -0.63% | 1,825,613 | $34.89 | $34.57 $35.23 |
| Sep 2, 2026 | $34.74 | $35.28 | $34.68 | $35.05 | +$0.49 | +1.42% | 2,118,863 | $35.04 | $34.68 $35.28 |
| Sep 1, 2026 | $35.00 | $35.44 | $34.50 | $34.56 | $-0.37 | -1.06% | 2,094,931 | $34.83 | $34.50 $35.44 |
| Aug 31, 2026 | $34.87 | $35.30 | $34.33 | $34.93 | +$0.06 | +0.17% | 1,963,296 | $34.77 | $34.33 $35.30 |
| Aug 28, 2026 | $35.31 | $35.49 | $34.49 | $34.87 | $-0.43 | -1.22% | 3,308,672 | $34.88 | $34.49 $35.49 |
| Aug 27, 2026 | $35.61 | $35.95 | $35.11 | $35.30 | $-0.53 | -1.47% | 1,220,526 | $35.41 | $35.11 $35.95 |
| Aug 26, 2026 | $35.90 | $36.21 | $35.55 | $35.83 | $-0.15 | -0.40% | 1,275,366 | $35.88 | $35.55 $36.21 |
| Aug 25, 2026 | $36.23 | $36.75 | $35.61 | $35.97 | $-0.21 | -0.58% | 1,712,399 | $36.09 | $35.61 $36.75 |
| Aug 24, 2026 | $36.53 | $36.82 | $35.37 | $36.18 | $-0.69 | -1.87% | 1,840,842 | $36.09 | $35.37 $36.82 |