NASDAQ · INDV

Indivior PLC

Healthcare · Drug Manufacturers - Specialty & Generic

$34.22

Down-$0.21 (-0.61%)

Updated Sep 16, 2026, 5:10 PM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

INDV price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

INDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$34.59	$34.59	$33.74	$34.22	2.7M
Sep 14, 2026	$34.74	$35.01	$34.15	$34.47	3.43M
Sep 11, 2026	$34.49	$34.8299	$34.23	$34.49	1.3M
Sep 10, 2026	$34.58	$34.87	$34.035	$34.51	1.32M
Sep 9, 2026	$34.32	$34.795	$33.92	$34.77	1.35M
Sep 8, 2026	$34.35	$34.8399	$33.84	$34.32	1.82M
Sep 4, 2026	$34.74	$35.31	$34.55	$34.94	1.02M
Sep 3, 2026	$35.18	$35.23	$34.57	$34.83	1.83M
Sep 2, 2026	$34.74	$35.28	$34.68	$35.05	2.97M
Sep 1, 2026	$35.00	$35.44	$34.50	$34.56	2.09M
Aug 31, 2026	$34.87	$35.30	$34.33	$34.93	1.96M
Aug 28, 2026	$35.31	$35.49	$34.49	$34.87	3.31M
Aug 27, 2026	$35.61	$35.95	$35.11	$35.30	1.22M
Aug 26, 2026	$35.90	$36.205	$35.55	$35.825	1.28M
Aug 25, 2026	$36.23	$36.75	$35.61	$35.97	1.71M
Aug 24, 2026	$36.53	$36.815	$35.37	$36.18	1.84M
Aug 21, 2026	$37.68	$38.52	$36.70	$36.87	2.5M
Aug 20, 2026	$38.91	$39.25	$37.64	$37.78	1.44M
Aug 19, 2026	$39.90	$40.00	$38.725	$39.04	2.48M
Aug 18, 2026	$39.48	$39.92	$39.08	$39.43	2.34M