NASDAQ · INDV

Indivior PLC

Healthcare · Drug Manufacturers - Specialty & Generic

$35.90

Up+$0.18 (+0.49%)

Updated Oct 7, 2026, 4:43 PM

SID Score

5.6/10

Composite research score

Smart Money

62/100

Neutral

Price performance · INDV

INDV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

INDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$35.96	$36.1483	$35.03	$35.90	2.39M
Oct 5, 2026	$36.00	$36.2567	$35.7301	$35.99	3M
Oct 2, 2026	$35.46	$36.15	$35.26	$35.71	1.67M
Oct 1, 2026	$35.85	$36.205	$35.25	$35.38	1.88M
Sep 30, 2026	$36.54	$36.60	$35.79	$35.85	1.67M
Sep 29, 2026	$36.74	$37.05	$36.08	$36.59	2.01M
Sep 28, 2026	$35.50	$36.96	$35.4259	$36.88	1.17M
Sep 25, 2026	$35.90	$36.22	$35.72	$35.82	1.1M
Sep 24, 2026	$35.71	$36.28	$35.57	$36.00	2.22M
Sep 23, 2026	$36.23	$36.90	$35.78	$35.91	1.06M
Sep 22, 2026	$35.53	$36.63	$35.48	$36.19	2.22M
Sep 21, 2026	$35.00	$35.63	$34.77	$35.53	1.3M
Sep 18, 2026	$35.59	$35.615	$34.59	$34.88	4.68M
Sep 17, 2026	$34.76	$35.90	$34.47	$35.69	2.69M
Sep 16, 2026	$33.97	$34.54	$33.84	$34.35	1.87M
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