sec filing
IN
NASDAQ · INDV
Indivior PLC
Healthcare · Drug Manufacturers - Specialty & Generic
$34.72
Up+$0.05 (+0.14%)
Updated Oct 28, 2026, 11:28 PM
SID Score
4.7/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 4.47B
- P/E ratio
- 26.96
- Dividend yield
- 0.00%
- 52-week range
- $27.68 – $42.81
- Volume
- 2.41M
- Avg. volume
- 2.19M
Price performance · INDV
INDV price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 27, 2026
INDV closed at $34.72 after 21 trading sessions, down 5.11% for the selected period.
- Last close
- $34.72
- Period change
- -5.11%
- Period low
- $32.45
- Period high
- $36.59
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $34.68 | $34.82 | $33.9301 | $34.72 | 2.41M |
| Oct 26, 2026 | $34.47 | $34.65 | $33.99 | $34.56 | 916.79K |
| Oct 23, 2026 | $35.345 | $35.345 | $34.10 | $34.47 | 1.48M |
| Oct 22, 2026 | $34.77 | $35.36 | $34.54 | $35.33 | 871.7K |
| Oct 21, 2026 | $34.92 | $35.15 | $34.56 | $34.79 | 3.34M |
| Oct 20, 2026 | $34.02 | $35.12 | $33.80 | $34.77 | 1.93M |
| Oct 19, 2026 | $32.60 | $34.19 | $32.48 | $33.87 | 2.28M |
| Oct 16, 2026 | $33.47 | $33.835 | $32.31 | $32.45 | 4.29M |
| Oct 15, 2026 | $34.57 | $34.855 | $33.54 | $33.62 | 1.75M |
| Oct 14, 2026 | $35.11 | $36.30 | $33.99 | $34.16 | 2.78M |
| Oct 13, 2026 | $36.09 | $36.26 | $35.19 | $35.42 | 1.94M |
| Oct 12, 2026 | $36.00 | $36.32 | $35.37 | $36.06 | 7.47M |
| Oct 9, 2026 | $35.45 | $36.14 | $35.21 | $35.83 | 4.8M |
| Oct 8, 2026 | $35.725 | $36.35 | $34.85 | $35.45 | 1.53M |
| Oct 7, 2026 | $35.58 | $36.295 | $35.58 | $36.13 | 1.77M |
| 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 |
Latest INDV news
The latest Smart Investors Daily articles mentioning INDV.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…